FBMSTHE FIRST BANCSHARES INC11/12/09 17:35
LAST:

 7.300		CHANGE:
 0.45		OPEN:
7.270		HIGH:
7.300		ASK:
27.000		VOLUME:
300
CHANGE(%):
6.57		PREV:
6.850		LOW:
7.270		BID:
8.400		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/12/097.2707.3007.2707.3003000
11/11/097.5007.5006.8406.8501,8000
11/10/097.5307.5307.5307.5302000
11/09/097.7508.0007.7508.0008000
11/03/097.5907.7507.5907.7501,1000
11/02/097.3007.3007.3007.30000
10/30/097.5807.5806.6507.3001,7000
10/29/097.5007.5007.5007.5001000
10/28/097.3007.3007.3007.3005000
10/27/097.4907.5007.4607.4603,6000
10/26/097.2207.5007.2207.5001,1000
10/23/096.7306.7306.7306.73000
10/22/096.6106.7306.6006.7306000
10/21/097.1007.1006.8006.8004000
10/20/096.7507.5006.6006.6502,8000
10/19/096.7906.7906.7906.79000
10/16/096.7806.7906.7806.7903000
10/15/096.5606.7906.5606.7909000
10/14/095.7805.7805.7505.7508000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist