First Bancshares Stock Price History

FUSB Stock  USD 13.35  0.05  0.37%   
Below is the normalized historical share price chart for First Bancshares extending back to July 11, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First Bancshares stands at 13.35, as last reported on the 19th of March, with the highest price reaching 13.45 and the lowest price hitting 13.33 during the day.
IPO Date
11th of January 1999
200 Day MA
11.6711
50 Day MA
12.9914
Beta
0.952
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. At this point, First Bancshares is somewhat reliable. First Bancshares secures Sharpe Ratio (or Efficiency) of close to zero, which denotes the company had a close to zero % return per unit of risk over the last 3 months. We have found thirty technical indicators for First Bancshares, which you can use to evaluate the volatility of the firm. Please confirm First Bancshares' Mean Deviation of 2.33, coefficient of variation of 20092.01, and Downside Deviation of 3.49 to check if the risk estimate we provide is consistent with the expected return of 0.0089%.
  
At present, First Bancshares' Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Capital Stock is expected to grow to about 83 K, whereas Total Stockholder Equity is forecasted to decline to about 81.3 M. . At present, First Bancshares' Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 12.78, whereas Price To Sales Ratio is forecasted to decline to 1.20. First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0028

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsFUSB

Estimated Market Risk

 3.22
  actual daily
28
72% of assets are more volatile

Expected Return

 0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average First Bancshares is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First Bancshares by adding First Bancshares to a well-diversified portfolio.
Price Book
0.78
Price Sales
1.9669
Shares Float
4.4 M
Dividend Share
0.22
Earnings Share
1.33

First Bancshares Stock Price History Chart

There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First Bancshares price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 13, 202513.78
Lowest PriceJanuary 6, 202511.97

First Bancshares March 19, 2025 Stock Price Synopsis

Various analyses of First Bancshares' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First Bancshares from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.
First Bancshares Price Daily Balance Of Power(0.42)
First Bancshares Price Rate Of Daily Change 1.00 
First Bancshares Price Action Indicator(0.07)

First Bancshares March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First Bancshares intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First Bancshares for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 1.81 with a coefficient of variation of 3.65. Under current investment horizon, the daily prices are spread out with arithmetic mean of 13.02. The median price for the last 90 days is 13.07. The company completed 2:1 stock split on 23rd of July 2003. First Bancshares completed dividends distribution on 2025-03-14.
OpenHighLowCloseVolume
03/19/2025
 13.45  13.45  13.33  13.35 
03/18/2025 13.45  13.45  13.33  13.35  42,718 
03/17/2025 13.48  13.50  13.40  13.40  2,518 
03/14/2025 13.58  13.69  13.33  13.50  1,442 
03/13/2025 13.57  13.78  13.24  13.78  23,545 
03/12/2025 13.43  13.45  13.28  13.38  12,306 
03/11/2025 13.43  13.43  13.28  13.28  1,064 
03/10/2025 13.41  13.45  13.28  13.28  7,115 
03/07/2025 13.43  13.43  13.23  13.43  15,159 
03/06/2025 13.56  13.88  13.36  13.43  1,978 
03/05/2025 13.32  13.86  13.32  13.47  3,904 
03/04/2025 13.51  13.63  13.35  13.58  4,377 
03/03/2025 13.59  13.87  13.45  13.46  2,066 
02/28/2025 13.13  13.58  13.13  13.58  2,914 
02/27/2025 13.13  13.43  13.13  13.43  614.00 
02/26/2025 12.97  13.08  12.91  13.07  3,418 
02/25/2025 13.08  13.08  12.81  12.91  2,429 
02/24/2025 13.03  13.11  12.93  13.11  2,306 
02/21/2025 13.01  13.17  12.74  13.05  16,401 
02/20/2025 12.81  13.16  12.74  13.16  1,727 
02/19/2025 12.83  13.32  12.83  12.84  1,512 
02/18/2025 12.93  13.23  12.83  12.83  2,179 
02/14/2025 12.80  13.44  12.80  13.44  3,681 
02/13/2025 12.91  13.21  12.83  12.88  13,510 
02/12/2025 12.93  12.95  12.74  12.83  6,273 
02/11/2025 12.74  13.42  12.74  13.42  3,904 
02/10/2025 12.93  13.11  12.93  13.08  1,583 
02/07/2025 13.68  13.68  12.74  12.74  1,069 
02/06/2025 12.74  12.93  12.74  12.93  2,649 
02/05/2025 12.34  12.69  12.34  12.69  2,791 
02/04/2025 12.44  12.44  12.44  12.44  272.00 
02/03/2025 12.21  12.58  12.19  12.30  3,649 
01/31/2025 12.25  12.73  12.24  12.24  2,902 
01/30/2025 12.74  12.74  12.74  12.74  877.00 
01/29/2025 12.21  12.68  12.20  12.20  428.00 
01/28/2025 12.74  12.74  12.69  12.69  252.00 
01/27/2025 12.19  12.43  12.19  12.43  805.00 
01/24/2025 12.14  12.44  12.14  12.44  3,416 
01/23/2025 12.14  12.69  12.14  12.19  2,467 
01/22/2025 12.66  13.02  12.66  13.02  900.00 
01/21/2025 12.60  12.92  12.60  12.92  1,369 
01/17/2025 12.28  12.28  12.28  12.28  582.00 
01/16/2025 12.60  12.93  12.57  12.89  1,368 
01/15/2025 12.23  12.74  12.23  12.74  1,503 
01/14/2025 12.56  12.91  12.56  12.91  2,666 
01/13/2025 12.91  12.91  12.16  12.16  880.00 
01/10/2025 12.64  12.75  12.64  12.75  1,435 
01/08/2025 11.49  12.26  11.49  12.07  1,366 
01/07/2025 12.34  12.84  12.13  12.84  1,289 
01/06/2025 12.00  12.69  11.94  11.97  5,767 
01/03/2025 12.49  12.90  12.49  12.89  1,267 
01/02/2025 12.32  12.93  12.32  12.69  1,984 
12/31/2024 12.60  12.60  12.47  12.53  1,235 
12/30/2024 13.13  13.13  12.30  12.59  6,368 
12/27/2024 13.63  13.68  13.14  13.68  1,211 
12/26/2024 13.16  13.67  13.16  13.16  1,169 
12/24/2024 13.14  13.14  13.14  13.14  316.00 
12/23/2024 13.68  13.68  13.17  13.17  489.00 
12/20/2024 13.27  13.68  13.27  13.68  6,995 
12/19/2024 13.14  13.69  13.14  13.69  1,949 
12/18/2024 13.49  13.90  13.10  13.10  4,394 

About First Bancshares Stock history

First Bancshares investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First Bancshares will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First Bancshares stock prices may prove useful in developing a viable investing in First Bancshares
Last ReportedProjected for Next Year
Common Stock Shares Outstanding5.8 M6.9 M
Net Income Applicable To Common Shares6.2 MM

First Bancshares Stock Technical Analysis

First Bancshares technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of First Bancshares technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First Bancshares trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Optimizer Now

   

Idea Optimizer

Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
All  Next Launch Module

First Bancshares Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First Bancshares' price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for First Stock analysis

When running First Bancshares' price analysis, check to measure First Bancshares' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First Bancshares is operating at the current time. Most of First Bancshares' value examination focuses on studying past and present price action to predict the probability of First Bancshares' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First Bancshares' price. Additionally, you may evaluate how the addition of First Bancshares to your portfolios can decrease your overall portfolio volatility.
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Fundamental Analysis
View fundamental data based on most recent published financial statements
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.