OTC Markets OTCPK - Delayed Quote USD
First Bancshares, Inc. (FIBH)
29.30
-0.20
(-0.68%)
At close: June 9 at 2:52:32 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 100 |
| Jun 6, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 400 |
| Jun 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 400 |
| Jun 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jun 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
| Jun 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| May 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| May 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| May 28, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 203 |
| May 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| May 2, 2025 | 27.01 | 27.01 | 27.00 | 27.00 | 27.00 | 666 |
| May 1, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| Apr 30, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| Apr 29, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| Apr 28, 2025 | 26.50 | 26.96 | 26.50 | 26.96 | 26.96 | 1,302 |
| Apr 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 805 |
| Apr 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Apr 23, 2025 | 27.03 | 27.03 | 25.55 | 25.60 | 25.60 | 1,158 |
| Apr 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 100 |
| Apr 11, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Apr 10, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Apr 9, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Apr 8, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Apr 7, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Apr 4, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Apr 3, 2025 | 45.00 | 49.00 | 33.00 | 46.77 | 46.77 | 1,589 |
| Apr 2, 2025 | 28.00 | 40.00 | 28.00 | 28.00 | 28.00 | 407 |
| Apr 1, 2025 | 0.33 Dividend | |||||
| Apr 1, 2025 | 27.00 | 27.96 | 26.55 | 27.96 | 27.96 | 300 |
| Mar 31, 2025 | 26.49 | 26.49 | 26.21 | 26.30 | 25.97 | 2,200 |
| Mar 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | 200 |
| Mar 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
| Mar 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
| Mar 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
| Mar 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
| Mar 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
| Mar 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
| Mar 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
| Mar 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
| Mar 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
| Mar 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
| Mar 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | 1,000 |
| Mar 12, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | - |
| Mar 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | - |
| Mar 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | - |
| Mar 7, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | - |
| Mar 6, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | - |
| Mar 5, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | - |
| Mar 4, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | - |
| Mar 3, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | - |
| Feb 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | 2,792 |
| Feb 27, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | - |
| Feb 26, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | - |
| Feb 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | 1,539 |
| Feb 24, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.54 | 1,000 |
| Feb 21, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.54 | - |
| Feb 20, 2025 | 24.92 | 24.92 | 24.84 | 24.85 | 24.54 | 1,483 |
| Feb 19, 2025 | 25.03 | 25.05 | 24.60 | 24.92 | 24.61 | 10,342 |
| Feb 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | - |
| Feb 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | 300 |
| Feb 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | 1,500 |
| Feb 12, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.71 | - |
| Feb 11, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.71 | - |
| Feb 10, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.71 | - |
| Feb 7, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.71 | - |
| Feb 6, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.71 | - |
| Feb 5, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.71 | - |
| Feb 4, 2025 | 28.00 | 28.00 | 27.05 | 27.05 | 26.71 | 846 |
| Feb 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.65 | - |
| Jan 31, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 27.65 | 799 |
| Jan 30, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 24.97 | - |
| Jan 29, 2025 | 27.00 | 27.00 | 25.29 | 25.29 | 24.97 | 1,000 |
| Jan 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 6, 2025 | 0.33 Dividend | |||||
| Jan 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
| Jan 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Jan 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 31, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 27, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 26, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 23, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 19, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 16, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Dec 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | 100 |
| Dec 11, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Dec 10, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Dec 9, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Dec 6, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Dec 5, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Dec 4, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Dec 3, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Dec 2, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 29, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 27, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 26, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 25, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 22, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 21, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 20, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 19, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 18, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 15, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 14, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 13, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 12, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 11, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 8, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 7, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | - |
| Nov 6, 2024 | 24.75 | 24.75 | 24.05 | 24.05 | 23.45 | 250 |
| Nov 5, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.81 | 590 |
| Nov 4, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.37 | - |
| Nov 1, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.37 | 254 |
| Oct 31, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.40 | - |
| Oct 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.40 | - |
| Oct 29, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.40 | - |
| Oct 28, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.40 | - |
| Oct 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.40 | 556 |
| Oct 24, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.91 | 206 |
| Oct 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.40 | - |
| Oct 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.40 | - |
| Oct 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.40 | 150 |
| Oct 18, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.32 | - |
| Oct 17, 2024 | 24.00 | 24.00 | 23.92 | 23.92 | 23.32 | 200 |
| Oct 16, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.91 | - |
| Oct 15, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.91 | - |
| Oct 14, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.91 | - |
| Oct 11, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.91 | - |
| Oct 10, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.91 | - |
| Oct 9, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.91 | - |
| Oct 8, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.91 | - |
| Oct 7, 2024 | 0.33 Dividend | |||||
| Oct 7, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.91 | - |
| Oct 4, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.59 | - |
| Oct 3, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.59 | - |
| Oct 2, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.59 | - |
| Oct 1, 2024 | 23.50 | 23.50 | 23.47 | 23.50 | 22.59 | 300 |
| Sep 30, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.59 | - |
| Sep 27, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.59 | - |
| Sep 26, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.59 | 206 |
| Sep 25, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.78 | 180 |
| Sep 24, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.78 | - |
| Sep 23, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.78 | 260 |
| Sep 20, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.83 | - |
| Sep 19, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.83 | - |
| Sep 18, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.83 | - |
| Sep 17, 2024 | 23.75 | 23.75 | 23.15 | 23.75 | 22.83 | 700 |
| Sep 16, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.25 | - |
| Sep 13, 2024 | 23.31 | 23.31 | 23.15 | 23.15 | 22.25 | 300 |
| Sep 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | - |
| Sep 11, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | - |
| Sep 10, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | - |
| Sep 9, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | - |
| Sep 6, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | 822 |
| Sep 5, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.25 | - |
| Sep 4, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.25 | - |
| Sep 3, 2024 | 23.34 | 23.34 | 23.10 | 23.15 | 22.25 | 1,100 |
| Aug 30, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | - |
| Aug 29, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | - |
| Aug 28, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | 119 |
| Aug 27, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | - |
| Aug 26, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | - |
| Aug 23, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | - |
| Aug 22, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | - |
| Aug 21, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | - |
| Aug 20, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.20 | 202 |
| Aug 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.03 | - |
| Aug 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.03 | - |
| Aug 15, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.03 | - |
| Aug 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.03 | 100 |
| Aug 13, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.59 | - |
| Aug 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.59 | - |
| Aug 9, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.59 | - |
| Aug 8, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.59 | 7,662 |
| Aug 7, 2024 | 22.50 | 25.54 | 22.50 | 25.54 | 24.55 | 349 |
| Aug 6, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.80 | - |
| Aug 5, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.80 | 326 |
| Aug 2, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.55 | - |
| Aug 1, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.55 | - |
| Jul 31, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.55 | - |
| Jul 30, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.55 | 228 |
| Jul 29, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.55 | - |
| Jul 26, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.55 | 391 |
| Jul 25, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.54 | - |
| Jul 24, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.54 | - |
| Jul 23, 2024 | 22.55 | 23.45 | 22.55 | 23.45 | 22.54 | 1,900 |
| Jul 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.07 | - |
| Jul 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.07 | - |
| Jul 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.07 | - |
| Jul 17, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.07 | - |
| Jul 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.07 | - |
| Jul 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.07 | - |
| Jul 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.07 | 100 |
| Jul 11, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.96 | - |
| Jul 10, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.96 | - |
| Jul 9, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.96 | - |
| Jul 8, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.96 | - |
| Jul 5, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.96 | - |
| Jul 3, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.96 | - |
| Jul 2, 2024 | 0.33 Dividend | |||||
| Jul 2, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.96 | - |
| Jul 1, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.65 | - |
| Jun 28, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.65 | 1,583 |
| Jun 27, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 22.64 | - |
| Jun 26, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 22.64 | - |
| Jun 25, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 22.64 | 260 |
| Jun 24, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.74 | - |
| Jun 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.74 | - |
| Jun 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.74 | - |
| Jun 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.74 | - |
| Jun 17, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.74 | 100 |
| Jun 14, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.55 | 400 |
| Jun 13, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.41 | - |
| Jun 12, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.41 | - |
| Jun 11, 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 21.41 | 475 |
| Jun 10, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.36 | - |
Related Tickers
CHBH Croghan Bancshares, Inc.
47.58
0.00%
TSBK Timberland Bancorp, Inc.
29.98
-2.54%
FMAO Farmers & Merchants Bancorp, Inc.
23.51
+1.51%
FNLC The First Bancorp, Inc.
24.21
-0.98%
UNB Union Bankshares, Inc.
28.98
+1.03%
BRBS Blue Ridge Bankshares, Inc.
3.4100
-0.29%
SHBI Shore Bancshares, Inc.
14.81
+0.14%
STBA S&T Bancorp, Inc.
37.37
+0.54%
FBNC First Bancorp
41.74
+0.26%
SYBT Stock Yards Bancorp, Inc.
76.53
+0.86%