The First Bancshares, Stock Price History

FBMS Stock  USD 35.32  0.33  0.93%   
Below is the normalized historical share price chart for The First Bancshares, extending back to January 02, 2003. 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 35.32, as last reported on the 27th of February, with the highest price reaching 35.89 and the lowest price hitting 34.75 during the day.
IPO Date
2nd of January 2003
200 Day MA
32.0959
50 Day MA
36.1702
Beta
0.933
 
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. First Bancshares, secures Sharpe Ratio (or Efficiency) of -0.0339, which denotes the company had a -0.0339 % return per unit of risk over the last 3 months. The First Bancshares, exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm First Bancshares,'s Standard Deviation of 1.73, coefficient of variation of (30,233), and Risk Adjusted Performance of 0.0033 to check the risk estimate we provide.
  
At this time, First Bancshares,'s Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Total Equity is likely to gain to about 30.5 M in 2025, whereas Capital Stock is likely to drop slightly above 24.7 M in 2025. . At this time, First Bancshares,'s Price Earnings Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 1.31 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (0.85). First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0339

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

Estimated Market Risk

 1.74
  actual daily
15
85% of assets are more volatile

Expected Return

 -0.06
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.03
  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
1.1062
Price Sales
3.9322
Shares Float
29.5 M
Dividend Share
1
Wall Street Target Price
37.5

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 PriceFebruary 6, 202538.73
Lowest PriceJanuary 10, 202532.94

First Bancshares, February 27, 2025 Stock Price Synopsis

Various analyses of First Bancshares,'s 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, Accumulation Distribution 5,094 
First Bancshares, Price Daily Balance Of Power(0.29)
First Bancshares, Price Action Indicator(0.16)
First Bancshares, Price Rate Of Daily Change 0.99 

First Bancshares, February 27, 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 Fri, Nov 29, 2024 and Thu, Feb 27, 2025 has a statistical range of 5.79 with a coefficient of variation of 3.85. Under current investment horizon, the daily prices are spread out with arithmetic mean of 36.16. The median price for the last 90 days is 36.34. The company completed 2:1 stock split on 16th of March 2006. First Bancshares, completed dividends distribution on 2025-02-10.
OpenHighLowCloseVolume
02/26/2025 35.64  35.89  34.75  35.32  160,357 
02/25/2025 36.00  36.28  35.62  35.65  155,962 
02/24/2025 36.39  36.51  35.64  35.64  151,000 
02/21/2025 37.10  37.17  35.99  36.06  158,634 
02/20/2025 36.68  36.91  36.34  36.66  173,064 
02/19/2025 37.30  37.42  36.89  36.94  99,093 
02/18/2025 37.83  38.05  37.44  37.65  161,500 
02/14/2025 37.75  38.28  37.64  37.80  108,600 
02/13/2025 37.69  37.83  37.37  37.76  107,222 
02/12/2025 37.51  38.06  37.39  37.39  106,000 
02/11/2025 36.90  38.33  36.90  38.24  219,119 
02/10/2025 38.03  38.03  37.16  37.17  145,600 
02/07/2025 38.69  38.69  37.60  37.96  149,600 
02/06/2025 38.86  38.95  38.46  38.73  119,500 
02/05/2025 38.56  38.68  37.94  38.64  126,900 
02/04/2025 37.32  38.51  37.32  38.19  116,500 
02/03/2025 37.07  38.18  36.86  37.44  122,300 
01/31/2025 38.44  38.82  37.90  38.10  251,700 
01/30/2025 37.64  38.87  37.63  38.45  202,700 
01/29/2025 36.45  38.35  36.45  37.24  168,200 
01/28/2025 36.47  36.99  36.47  36.81  83,600 
01/27/2025 35.98  36.90  35.88  36.66  161,200 
01/24/2025 35.54  36.13  35.42  35.71  127,900 
01/23/2025 35.39  36.02  35.39  35.78  227,700 
01/22/2025 35.50  35.85  35.45  35.63  131,300 
01/21/2025 35.70  36.19  35.70  35.96  216,900 
01/17/2025 35.27  35.47  34.96  35.43  118,600 
01/16/2025 35.01  35.13  34.51  34.97  79,600 
01/15/2025 36.17  36.17  34.91  35.28  90,400 
01/14/2025 33.45  34.78  33.43  34.78  142,200 
01/13/2025 32.66  33.30  32.66  33.29  168,500 
01/10/2025 33.27  33.30  32.48  32.94  144,500 
01/08/2025 33.78  34.26  33.63  34.01  96,800 
01/07/2025 35.37  35.70  33.91  34.10  125,000 
01/06/2025 35.04  35.93  34.92  35.36  136,100 
01/03/2025 34.53  35.07  34.06  35.06  102,800 
01/02/2025 34.95  35.05  34.43  34.49  123,100 
12/31/2024 34.90  35.50  34.74  34.77  177,300 
12/30/2024 34.62  35.21  34.44  34.78  180,300 
12/27/2024 34.63  35.10  34.28  34.73  108,700 
12/26/2024 34.42  35.06  34.37  35.02  79,300 
12/24/2024 34.41  34.74  34.13  34.73  46,600 
12/23/2024 34.12  34.35  33.70  34.34  146,500 
12/20/2024 33.27  34.88  33.27  34.31  759,200 
12/19/2024 34.31  34.85  33.29  33.71  156,600 
12/18/2024 36.24  36.24  33.74  33.84  204,800 
12/17/2024 36.60  36.98  35.86  35.89  155,800 
12/16/2024 35.85  36.98  35.83  36.73  121,600 
12/13/2024 35.98  36.00  35.61  35.93  66,100 
12/12/2024 36.31  36.70  36.01  36.05  73,800 
12/11/2024 36.65  37.07  36.40  36.54  140,600 
12/10/2024 36.38  37.19  35.87  36.38  99,000 
12/09/2024 37.01  37.19  36.28  36.34  76,300 
12/06/2024 37.15  37.15  36.48  36.92  58,200 
12/05/2024 37.28  37.63  36.69  36.76  70,400 
12/04/2024 36.56  37.13  36.38  37.06  123,000 
12/03/2024 37.16  37.23  36.35  36.38  59,900 
12/02/2024 37.07  37.41  36.52  37.01  106,400 
11/29/2024 37.58  37.58  36.59  36.90  72,200 
11/27/2024 37.91  38.17  37.19  37.19  69,100 
11/26/2024 37.84  37.89  37.22  37.50  97,800 

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 Outstanding36.3 M38.1 M
Net Income Applicable To Common Shares72.4 M76 M

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 Sign In To Macroaxis Now

   

Sign In To Macroaxis

Sign in to explore Macroaxis' wealth optimization platform and fintech modules
All  Next Launch Module

First Bancshares, Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First Bancshares,'s 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.

Additional Tools for First Stock Analysis

When running First Bancshares,'s price analysis, check to measure First Bancshares,'s 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,'s value examination focuses on studying past and present price action to predict the probability of First Bancshares,'s 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,'s price. Additionally, you may evaluate how the addition of First Bancshares, to your portfolios can decrease your overall portfolio volatility.