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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fbms · 日线历史（复权）· FMP · 截至 2025年3月31日
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-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat 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.
关于价格历史与 OHLCV 数据
The First Bancshares, Inc.（FBMS）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $33.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FBMS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FBMS 历史股价FMP 日线复权 OHLCV