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 December 20, 2024 is 34.54.
  • The all-time high First Bancshares stock closing price was 38.75 on November 09, 2021.
  • The First Bancshares 52-week high stock price is 39.08, which is 13.1% above the current share price.
  • The First Bancshares 52-week low stock price is 22.96, which is 33.5% below the current share price.
  • The average First Bancshares stock price for the last 52 weeks is 28.96.
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 28.5448 28.0637 38.2200 22.5882 34.5400 21.94%
2023 26.2358 29.2697 30.5608 21.7010 28.3245 -5.44%
2022 29.9568 35.6767 36.5366 25.5685 29.9528 -15.22%
2021 34.2402 27.4416 38.7504 26.8378 35.3291 26.95%
2020 21.9222 31.1390 31.4049 14.3872 27.8292 -11.59%
2019 28.0418 27.1290 31.4757 25.7148 31.4757 18.55%
2018 30.7100 29.8897 36.1113 24.7154 26.5497 -11.04%
2017 25.3112 23.0498 29.9769 22.9195 29.8460 25.01%
2016 16.1199 15.7150 24.6559 13.4190 23.8745 51.18%
2015 14.0768 12.3367 15.8603 11.7736 15.7925 27.57%
2014 12.3317 11.9069 13.2239 11.7096 12.3793 4.56%
2013 10.9094 7.8608 13.9820 7.8608 11.8394 50.61%
2012 7.5904 5.9621 9.0908 5.8307 7.8608 25.62%
2011 7.1378 6.6178 8.9534 5.9375 6.2578 -8.78%
2010 6.9650 5.5749 8.3227 5.5749 6.8600 23.05%
2009 6.3602 7.7310 10.3160 4.3678 5.5749 -22.35%
2008 13.6807 16.8829 18.5803 6.7423 7.1791 -57.48%
2007 18.5172 23.2774 23.3928 14.0560 16.8829 -27.47%
2006 17.9506 12.1862 26.7239 11.8054 23.2774 91.01%
2005 9.2829 6.7136 12.1862 6.7136 12.1862 81.52%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $1.059B $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 $28.971B 10.55
Regions Financial (RF) United States $21.058B 11.30
Pinnacle Financial Partners (PNFP) United States $8.570B 16.56
Synovus Financial (SNV) United States $7.038B 12.48
Popular (BPOP) United States $6.459B 10.74
Cadence Bank (CADE) United States $6.154B 13.84
Home BancShares (HOMB) United States $5.588B 14.13
F.N.B (FNB) United States $5.178B 10.29
United Bankshares (UBSI) United States $5.069B 13.83
Hancock Whitney (HWC) United States $4.583B 10.28
Ameris Bancorp (ABCB) United States $4.279B 13.12
United Community Banks (UCB) United States $3.704B 14.11
First BanCorp (FBP) United States $3.000B 9.95
Simmons First National (SFNC) United States $2.779B 15.59
Towne Bank (TOWN) United States $2.561B 16.66
Independent Bank (IBTX) United States $2.459B 25.25
Seacoast Banking Of Florida (SBCF) United States $2.276B 19.30
Renasant (RNST) United States $2.202B 12.37
WesBanco (WSBC) United States $2.196B 15.20
Stock Yards Bancorp (SYBT) United States $2.124B 19.83
Trustmark (TRMK) United States $2.119B 12.42
Hilltop Holdings (HTH) United States $1.874B 17.69
First Bancorp (FBNC) United States $1.800B 15.95
City Holding (CHCO) United States $1.769B 15.44
Live Oak Bancshares (LOB) United States $1.747B 24.31
National Bank Holdings (NBHC) United States $1.621B 13.20
Stellar Bancorp (STEL) United States $1.520B 12.77
Customers Bancorp (CUBI) United States $1.473B 7.42
Veritex Holdings (VBTX) United States $1.453B 12.01
Republic Bancorp (RBCAA) United States $1.377B 13.47
Dime Community Bancshares (DCOM) United States $1.230B 21.97
Origin Bancorp (OBK) United States $1.021B 12.60
Community Trust Bancorp (CTBI) United States $0.974B 12.26
Amerant Bancorp (AMTB) United States $0.944B 16.85
MetroCity Bankshares (MCBS) United States $0.812B 13.81
First Community Bancshares (FCBC) United States $0.762B 14.02
Capital City Bank Group (CCBG) United States $0.618B 11.97
HomeTrust Bancshares (HTBI) United States $0.594B 10.73
South Plains Financial (SPFI) United States $0.578B 13.72
Third Coast Bancshares (TCBX) United States $0.458B 13.12
Thomasville Bancshares (THVB) United States $0.442B 0.00
Bank7 (BSVN) United States $0.403B 11.35
Home Bancorp (HBCP) United States $0.374B 10.28
USCB Financial Holdings (USCB) United States $0.344B 16.37
Southern States Bancshares (SSBK) United States $0.328B 9.23
Southern First Bancshares (SFST) United States $0.325B 23.01
John Marshall Bancorp (JMSB) United States $0.299B 17.65
Colony Bankcorp (CBAN) United States $0.281B 12.05
FB Bancorp (FBLA) United States $0.240B 0.00
Chemung Financial Corp (CHMG) United States $0.237B 10.97
Fvcbankcorp (FVCB) United States $0.233B 14.38
C&F Financial (CFFI) United States $0.232B 12.67
First National (FXNC) United States $0.216B 19.43
Investar Holding (ISTR) United States $0.214B 13.39
Truxton (TRUX) $0.212B 12.21
United Bancorporation Of Alabama (UBAB) United States $0.203B 6.68
First Community (FCCO) United States $0.185B 14.31
National Bankshares (NKSH) United States $0.183B 19.83
Peoples Bancorp Of North Carolina (PEBK) United States $0.171B 10.62
First Guaranty Bancshares (FGBI) United States $0.151B 14.37
Affinity Bancshares (AFBI) United States $0.140B 25.75
Eagle Financial Services (EFSI) United States $0.128B 11.04
Old Point Financial (OPOF) United States $0.126B 15.53
South Atlantic Bancshares (SABK) $0.119B 13.19
Village Bank And Trust Financial (VBFC) United States $0.117B 16.03
Commonwealth Business Bank (CBBI) United States $0.112B 4.73
Benchmark Bankshares (BMBN) United States $0.111B 0.00
Prime Meridian Holding (PMHG) United States $0.099B 12.19
Trinity Bank NA (TYBT) United States $0.095B 11.88
Citizens Bancshares (CZBS) United States $0.092B 0.00
Peoples Financial (PFBX) United States $0.091B 4.15
Chesapeake Financial Shares (CPKF) United States $0.089B 9.51
Security Federal (SFDL) United States $0.086B 9.18
Auburn National Bancorporation (AUBN) United States $0.081B 93.08
FIRST US BANCSH (FUSB) United States $0.079B 9.83
First Reliance Bancshares (FSRL) United States $0.077B 11.88
Bank Of South Carolina (BKSC) United States $0.071B 11.53
TC Bancshares (TCBC) United States $0.070B 0.00
Fifth District Bancorp (FDSB) United States $0.070B 0.00
Madison County Financial (MCBK) United States $0.068B 0.00
Bank Of The James Financial (BOTJ) United States $0.068B 8.04
Pinnacle Bankshares (PPBN) United States $0.067B 7.68
BlueHarbor Bank (BLHK) United States $0.064B 10.54
Oak Ridge Financial Services (BKOR) United States $0.057B 10.10
BayFirst Financial (BAFN) United States $0.056B 18.18
Citizens Holding (CIZN) United States $0.055B 15.97
Catalyst Bancorp (CLST) United States $0.049B 0.00
OptimumBank Holdings (OPHC) United States $0.048B 3.58
Texas Community Bancshares (TCBS) United States $0.047B 0.00