Premium
First Bancshares Inc (FBMS)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.17 | 6.47954613317 | 33.49 | 36.41 | 32.69 | 124977 | 34.27510133 | CS |
| 4 | 2.17 | 6.47954613317 | 33.49 | 36.41 | 32.69 | 159160 | 34.6549769 | CS |
| 12 | 2.22 | 6.63875598086 | 33.44 | 39.08 | 32.29 | 131849 | 35.58436585 | CS |
| 26 | 6.62 | 22.7961432507 | 29.04 | 39.08 | 28.68 | 208691 | 33.09423947 | CS |
| 52 | 10.99 | 44.5480340495 | 24.67 | 39.08 | 23.6 | 192508 | 32.11466442 | CS |
| 156 | 10.99 | 44.5480340495 | 24.67 | 39.08 | 23.6 | 192508 | 32.11466442 | CS |
| 260 | 10.99 | 44.5480340495 | 24.67 | 39.08 | 23.6 | 192508 | 32.11466442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 35.66 | 0.46 | 1.31 | 35.5 | 35.7 | 35.19 | 118626 |
| 1737070800 | 35.2 | -0.31 | -0.87 | 35.24 | 35.66 | 34.74 | 79632 |
| 1736984400 | 35.51 | 0.5 | 1.43 | 36.41 | 36.41 | 35.14 | 90406 |
| 1736898000 | 35.01 | 1.5 | 4.48 | 33.67 | 35.01 | 33.575 | 142178 |
| 1736811600 | 33.509999 | 0.35 | 1.06 | 32.88 | 33.52 | 32.88 | 168218 |
| 1736552400 | 33.159999 | -1.07 | -3.13 | 33.49 | 33.52 | 32.689999 | 144450 |
| 1736379600 | 34.23 | -0.09 | -0.26 | 34 | 34.49 | 33.85 | 96693 |
| 1736293200 | 34.32 | -1.27 | -3.57 | 35.6 | 35.94 | 34.125 | 124961 |
| 1736206800 | 35.59 | 0.3 | 0.85 | 35.27 | 36.17 | 35.15 | 136078 |
| 1735947600 | 35.29 | 0.57 | 1.64 | 34.76 | 35.3 | 34.275 | 102802 |
| 1735861200 | 34.72 | -0.28 | -0.80 | 35.18 | 35.28 | 34.66 | 123043 |
| 1735688400 | 35 | -0.01 | -0.03 | 35.13 | 35.73 | 34.97 | 177037 |
| 1735602000 | 35.01 | 0.05 | 0.14 | 34.85 | 35.44 | 34.675 | 180000 |
| 1735342800 | 34.96 | -0.29 | -0.82 | 34.86 | 35.33 | 34.51 | 108702 |
| 1735256400 | 35.25 | 0.29 | 0.83 | 34.65 | 35.29 | 34.6 | 79324 |
| 1735077840 | 34.96 | 0.39 | 1.13 | 34.64 | 34.97 | 34.35 | 46561 |
| 1734997200 | 34.57 | 0.03 | 0.09 | 34.34 | 34.58 | 33.925 | 146488 |
| 1734738000 | 34.54 | 0.61 | 1.80 | 33.49 | 35.11 | 33.479999 | 759154 |
| 1734651600 | 33.93 | -0.13 | -0.38 | 34.54 | 35.08 | 33.509999 | 156645 |
| 1734565200 | 34.06 | -2.07 | -5.73 | 36.48 | 36.53 | 33.96 | 204624 |
| 1734478800 | 36.13 | -0.84 | -2.27 | 36.84 | 37.22 | 36.1 | 155789 |
| 1734392400 | 36.97 | 0.8 | 2.21 | 36.09 | 37.22 | 36.07 | 121321 |
| 1734133200 | 36.17 | -0.12 | -0.33 | 36.22 | 36.24 | 35.835 | 66128 |
| 1734046800 | 36.29 | -0.49 | -1.33 | 36.55 | 36.94 | 36.25 | 73805 |
| 1733960400 | 36.78 | 0.16 | 0.44 | 36.89 | 37.31 | 36.64 | 140612 |
| 1733874000 | 36.62 | 0.04 | 0.11 | 36.62 | 37.43 | 36.11 | 98972 |
| 1733787600 | 36.58 | -0.58 | -1.56 | 37.25 | 37.43 | 36.52 | 76325 |
| 1733528400 | 37.16 | 0.16 | 0.43 | 37.39 | 37.39 | 36.72 | 58173 |
| 1733442000 | 37 | -0.3 | -0.80 | 37.53 | 37.88 | 36.93 | 70357 |
| 1733355600 | 37.3 | 0.68 | 1.86 | 36.8 | 37.37 | 36.62 | 122976 |
| 1733269200 | 36.62 | -0.63 | -1.69 | 37.4 | 37.48 | 36.59 | 59890 |
| 1733182800 | 37.25 | 0.11 | 0.30 | 37.31 | 37.66 | 36.76 | 106446 |
| 1732917840 | 37.14 | -0.29 | -0.77 | 37.83 | 37.83 | 36.825 | 72161 |
| 1732750800 | 37.43 | -0.32 | -0.85 | 38.16 | 38.42 | 37.43 | 69120 |
| 1732664400 | 37.75 | -0.47 | -1.23 | 38.09 | 38.14 | 37.47 | 97844 |
| 1732578000 | 38.22 | 0.57 | 1.51 | 38.1 | 39.08 | 37.895 | 138090 |
| 1732318800 | 37.65 | 0.76 | 2.06 | 37.05 | 37.7 | 36.96 | 130908 |
| 1732232400 | 36.89 | 1 | 2.79 | 36.31 | 37.145 | 35.93 | 102693 |
| 1732146000 | 35.89 | -0.15 | -0.42 | 35.95 | 35.95 | 35.45 | 54410 |
| 1732059600 | 36.04 | -0.12 | -0.33 | 35.76 | 36.21 | 35.71 | 60028 |
| 1731973200 | 36.16 | -0.21 | -0.58 | 36.32 | 36.9 | 36.13 | 79717 |
| 1731714000 | 36.37 | 0.12 | 0.33 | 36.49 | 36.59 | 35.76 | 94628 |
| 1731627600 | 36.25 | -0.34 | -0.93 | 36.91 | 36.91 | 35.93 | 93448 |
| 1731541200 | 36.59 | -0.52 | -1.40 | 37.3 | 37.71 | 36.47 | 124427 |
| 1731454800 | 37.11 | -0.51 | -1.36 | 37.12 | 38.09 | 37.02 | 149691 |
| 1731368400 | 37.62 | 1.06 | 2.90 | 37.05 | 38.21 | 37.05 | 160328 |
| 1731109200 | 36.56 | 0.12 | 0.33 | 36.16 | 36.81 | 36.09 | 102487 |
| 1731022800 | 36.44 | -1.45 | -3.83 | 37.69 | 37.69 | 36.24 | 174824 |
| 1730936400 | 37.89 | 4.31 | 12.84 | 35.29 | 38.12 | 35.29 | 546317 |
| 1730850000 | 33.58 | 0.79 | 2.41 | 32.82 | 33.63 | 32.759999 | 115269 |
| 1730763600 | 32.79 | -0.36 | -1.09 | 32.92 | 33.03 | 32.29 | 118213 |
| 1730500800 | 33.15 | -0.32 | -0.96 | 33.81 | 33.81 | 33.07 | 86943 |
| 1730414400 | 33.47 | -0.6 | -1.76 | 34.26 | 34.26 | 33.47 | 116116 |
| 1730328000 | 34.07 | 0.08 | 0.24 | 33.8 | 34.93 | 33.8 | 122984 |
| 1730241600 | 33.99 | -0.28 | -0.82 | 33.98 | 34.14 | 33.68 | 117748 |
| 1730155200 | 34.27 | 1.28 | 3.88 | 33.42 | 34.385 | 33.33 | 98685 |
| 1729896000 | 32.99 | -0.23 | -0.69 | 33.439999 | 33.49 | 32.97 | 138670 |
| 1729809600 | 33.22 | -0.57 | -1.69 | 32.729999 | 33.67 | 32.06 | 141664 |
| 1729723200 | 33.79 | 1.43 | 4.42 | 32.13 | 33.935 | 32.13 | 164013 |
| 1729636800 | 32.36 | 0.39 | 1.22 | 31.97 | 32.395 | 31.92 | 100436 |
| 1729550400 | 31.97 | -1.33 | -3.99 | 33.27 | 33.34 | 31.97 | 101556 |
| 1729291200 | 33.299999 | -0.66 | -1.94 | 33.96 | 33.96 | 33.22 | 79615 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
