The First Bancshares, Inc.
FBMSNASDAQFinancial Services
$33.81
+$0.16(+0.48%)
Market Cap$1.1B
P/E Ratio—
52W High$39.209
52W Low$22.96
The First Bancshares, Inc. (FBMS) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fbms · EOD price history · split-adj. · FMP · as of Mar 31, 2025
5-Year High5Y
$42.89
Oct 26, 2021
-21.2% from here
5-Year Low5Y
$22.82
May 4, 2023
+48.2% from low
IPO Priceadj.
$8.00
Jan 2, 2003
+322.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$39.97
Jun 8, 2021
-15.4% in 5Y
10 Years Ago
$16.85
Jun 8, 2016
+100.7% in 10Y
Historical Price Data · FBMS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | $33.15 | $34.05 | $32.91 | $33.81 | $33.81 | 2.3M | +1.99% |
| Mar 28, 2025 | $34.98 | $35.20 | $33.42 | $33.65 | $33.65 | 180K | -3.80% |
| Mar 27, 2025 | $35.58 | $35.58 | $34.63 | $35.05 | $35.05 | 167K | -1.49% |
| Mar 26, 2025 | $35.69 | $36.57 | $35.21 | $35.48 | $35.48 | 333K | -0.59% |
| Mar 25, 2025 | $35.97 | $36.09 | $35.63 | $35.64 | $35.64 | 127K | -0.92% |
| Mar 24, 2025 | $35.74 | $35.97 | $35.29 | $35.79 | $35.79 | 175K | +0.14% |
| Mar 21, 2025 | $34.61 | $35.17 | $34.50 | $35.05 | $35.05 | 497K | +1.27% |
| Mar 20, 2025 | $34.42 | $35.35 | $34.42 | $34.83 | $34.83 | 106K | +1.19% |
| Mar 19, 2025 | $34.51 | $35.36 | $34.51 | $34.94 | $34.94 | 95K | +1.25% |
| Mar 18, 2025 | $34.56 | $34.95 | $34.30 | $34.57 | $34.57 | 104K | +0.03% |
| Mar 17, 2025 | $34.38 | $35.02 | $34.32 | $34.77 | $34.77 | 204K | +1.13% |
| Mar 14, 2025 | $33.19 | $34.36 | $33.16 | $34.35 | $34.35 | 147K | +3.50% |
| Mar 13, 2025 | $33.59 | $33.76 | $32.84 | $32.86 | $32.86 | 60K | -2.17% |
| Mar 12, 2025 | $33.43 | $33.82 | $32.88 | $33.36 | $33.36 | 103K | -0.21% |
| Mar 11, 2025 | $33.41 | $33.63 | $32.87 | $32.98 | $32.98 | 105K | -1.29% |
| Mar 10, 2025 | $34.05 | $34.25 | $33.10 | $33.17 | $33.17 | 141K | -2.58% |
| Mar 7, 2025 | $34.46 | $34.61 | $33.90 | $34.48 | $34.48 | 111K | +0.06% |
| Mar 6, 2025 | $34.26 | $34.67 | $33.91 | $34.45 | $34.45 | 99K | +0.55% |
| Mar 5, 2025 | $34.79 | $34.97 | $34.01 | $34.52 | $34.52 | 119K | -0.78% |
| Mar 4, 2025 | $35.19 | $35.34 | $34.32 | $34.59 | $34.59 | 160K | -1.71% |
Showing 1–20 of 957 records
Annual Stock Price Performance · FBMS
Jan 1 → Dec 31 · 5 years2025-3.9%$35.18 → $33.81
-3.9%
2024+20.3%$29.10 → $35.00
+20.3%
2023-8.7%$32.14 → $29.33
-8.7%
2022-17.7%$38.89 → $32.01
-17.7%
2021-2.8%$39.75 → $38.62
-2.8%
Best Year2024 · +20.3%
Worst Year2022 · -17.7%
Positive Years1 / 5
Avg Annual Return-2.6%
5Y Total Return-14.9%
5Y CAGR~-3.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in FBMS?
If you invested $1,000 in FBMS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,007
Total Return+100.7%
CAGR~+7.2% / yr
Profit+$1,007
Based on Jun 8, 2016 · $16.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
The First Bancshares, Inc. (FBMS) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $33.81. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FBMS price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FBMS historical stock pricesFMP EOD datasplit-adjusted OHLCV