First Bancshares - 20 Year Stock Price History | FBMS

Historical daily share price chart and data for First Bancshares since 2004 adjusted for splits and dividends. The latest closing stock price for First Bancshares as of October 31, 2024 is 33.47.
  • The all-time high First Bancshares stock closing price was 39.02 on November 09, 2021.
  • The First Bancshares 52-week high stock price is 34.93, which is 4.4% above the current share price.
  • The First Bancshares 52-week low stock price is 22.96, which is 31.4% below the current share price.
  • The average First Bancshares stock price for the last 52 weeks is 27.66.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
First Bancshares Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 27.4484 28.2556 34.2700 22.7426 33.4700 17.36%
2023 26.4152 29.4699 30.7698 21.8494 28.5182 -5.44%
2022 30.1616 35.9207 36.7865 25.7434 30.1576 -15.22%
2021 34.4744 27.6293 39.0154 27.0214 35.5707 26.95%
2020 22.0721 31.3519 31.6196 14.4856 28.0195 -11.59%
2019 28.2336 27.3145 31.6910 25.8907 31.6910 18.55%
2018 30.9200 30.0941 36.3582 24.8844 26.7313 -11.04%
2017 25.4843 23.2074 30.1819 23.0763 30.0501 25.01%
2016 16.2301 15.8225 24.8245 13.5107 24.0378 51.18%
2015 14.1731 12.4210 15.9687 11.8541 15.9005 27.57%
2014 12.4160 11.9883 13.3144 11.7896 12.4640 4.56%
2013 10.9840 7.9145 14.0776 7.9145 11.9203 50.61%
2012 7.6423 6.0029 9.1530 5.8706 7.9145 25.62%
2011 7.1866 6.6631 9.0146 5.9781 6.3006 -8.78%
2010 7.0126 5.6130 8.3797 5.6130 6.9069 23.05%
2009 6.4037 7.7839 10.3865 4.3977 5.6130 -22.35%
2008 13.7742 16.9984 18.7073 6.7884 7.2282 -57.48%
2007 18.6438 23.4365 23.5527 14.1521 16.9984 -27.47%
2006 18.0733 12.2695 26.9067 11.8861 23.4365 91.01%
2005 9.3464 6.7595 12.2695 6.7595 12.2695 81.51%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $1.034B $0.388B
The FIRST BANCSHARES, INC., headquartered in Hattiesburg, Mississippi, is the parent company of The First, A National Banking Association. The First is now ranked in the top twenty banks by asset size in Mississippi. The First has operations in Hattiesburg, Laurel, Purvis, Picayune, Pascagoula, Bay St. Louis, Wiggins and Gulfport, Mississippi. The Company and its subsidiary bank engage in a general commercial and retail banking business characterized by personalized service and local decision-making, emphasizing the banking needs of small to medium-sized businesses, professional concerns and individuals. The products and services offered by the bank include deposit services, loan products, mortgage loan divisions and other services.
Stock Name Country Market Cap PE Ratio
First Citizens BancShares (FCNCA) United States $27.873B 9.82
Regions Financial (RF) United States $21.560B 11.49
Pinnacle Financial Partners (PNFP) United States $8.082B 15.62
Synovus Financial (SNV) United States $7.111B 12.41
Popular (BPOP) United States $6.473B 10.61
Cadence Bank (CADE) United States $6.024B 13.55
Home BancShares (HOMB) United States $5.423B 13.65
F.N.B (FNB) United States $5.214B 10.36
United Bankshares (UBSI) United States $5.086B 13.88
Hancock Whitney (HWC) United States $4.493B 10.05
Ameris Bancorp (ABCB) United States $4.289B 13.16
United Community Banks (UCB) United States $3.364B 12.83
First BanCorp (FBP) United States $3.163B 10.49
Simmons First National (SFNC) United States $2.927B 16.42
Towne Bank (TOWN) United States $2.429B 15.80
Independent Bank (IBTX) United States $2.398B 24.63
Seacoast Banking Of Florida (SBCF) United States $2.277B 19.43
Renasant (RNST) United States $2.180B 12.05
WesBanco (WSBC) United States $2.110B 14.61
Trustmark (TRMK) United States $2.094B 12.26
Hilltop Holdings (HTH) United States $1.992B 18.81
Stock Yards Bancorp (SYBT) United States $1.897B 17.72
NCR Atleos (NATL) United States $1.896B 46.00
Live Oak Bancshares (LOB) United States $1.849B 25.82
City Holding (CHCO) United States $1.719B 15.01
First Bancorp (FBNC) United States $1.719B 15.25
National Bank Holdings (NBHC) United States $1.694B 13.83
Veritex Holdings (VBTX) United States $1.470B 12.18
Customers Bancorp (CUBI) United States $1.448B 7.22
Stellar Bancorp (STEL) United States $1.424B 11.96
Republic Bancorp (RBCAA) United States $1.312B 12.83
Dime Community Bancshares (DCOM) United States $1.167B 20.84
Origin Bancorp (OBK) United States $0.977B 12.07
Community Trust Bancorp (CTBI) United States $0.936B 11.78
First Community Bancshares (FCBC) United States $0.759B 13.99
MetroCity Bankshares (MCBS) United States $0.752B 12.80
Amerant Bancorp (AMTB) United States $0.700B 15.74
Capital City Bank Group (CCBG) United States $0.593B 11.47
HomeTrust Bancshares (HTBI) United States $0.573B 10.37
South Plains Financial (SPFI) United States $0.548B 13.01
Third Coast Bancshares (TCBX) United States $0.445B 12.76
Thomasville Bancshares (THVB) United States $0.423B 0.00
Bank7 (BSVN) United States $0.386B 10.89
Home Bancorp (HBCP) United States $0.374B 10.29
Southern First Bancshares (SFST) United States $0.311B 22.02
John Marshall Bancorp (JMSB) United States $0.305B 18.02
USCB Financial Holdings (USCB) United States $0.294B 14.15
Southern States Bancshares (SSBK) United States $0.279B 8.69
Colony Bankcorp (CBAN) United States $0.264B 11.30
Fvcbankcorp (FVCB) United States $0.235B 14.54
FB Bancorp (FBLA) $0.232B 0.00
Chemung Financial Corp (CHMG) United States $0.225B 10.44
Truxton (TRUX) $0.207B 11.88
Investar Holding (ISTR) United States $0.205B 12.77
C&F Financial (CFFI) United States $0.204B 11.05
United Bancorporation Of Alabama (UBAB) United States $0.192B 6.34
National Bankshares (NKSH) United States $0.186B 20.19
First Community (FCCO) United States $0.182B 14.10
Peoples Bancorp Of North Carolina (PEBK) United States $0.140B 8.69
Affinity Bancshares (AFBI) United States $0.137B 25.15
First Guaranty Bancshares (FGBI) United States $0.134B 12.77
First National (FXNC) United States $0.133B 17.14
Eagle Financial Services (EFSI) United States $0.116B 10.04
Village Bank And Trust Financial (VBFC) United States $0.115B 15.87
Commonwealth Business Bank (CBBI) United States $0.110B 4.62
South Atlantic Bancshares (SABK) $0.107B 11.93
Benchmark Bankshares (BMBN) United States $0.100B 0.00
Old Point Financial (OPOF) United States $0.100B 12.27
Citizens Bancshares (CZBS) United States $0.098B 0.00
Security Federal (SFDL) United States $0.088B 9.35
Chesapeake Financial Shares (CPKF) United States $0.088B 9.40
Trinity Bank NA (TYBT) United States $0.086B 10.74
Prime Meridian Holding (PMHG) United States $0.086B 10.57
Peoples Financial (PFBX) United States $0.084B 3.83
First Reliance Bancshares (FSRL) United States $0.080B 12.38
Auburn National Bancorporation (AUBN) United States $0.076B 87.16
Bank Of South Carolina (BKSC) United States $0.071B 11.49
Madison County Financial (MCBK) United States $0.070B 0.00
TC Bancshares (TCBC) United States $0.069B 0.00
Pinnacle Bankshares (PPBN) United States $0.066B 7.63
FIRST US BANCSH (FUSB) United States $0.066B 8.25
BlueHarbor Bank (BLHK) United States $0.064B 10.54
Fifth District Bancorp (FDSB) United States $0.064B 0.00
Bank Of The James Financial (BOTJ) United States $0.061B 7.21
BayFirst Financial (BAFN) United States $0.056B 18.16
Oak Ridge Financial Services (BKOR) United States $0.053B 9.40
Catalyst Bancorp (CLST) United States $0.051B 0.00
Texas Community Bancshares (TCBS) United States $0.047B 0.00
OptimumBank Holdings (OPHC) United States $0.046B 4.00