Historical Stock Price
ETFs Holding FBMS »    FBMS Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2024 $23.83 $23.93 $23.63 $23.82 86.30K
06/17/2024 $23.68 $24.23 $23.60 $24.11 91.60K
06/18/2024 $24.07 $24.38 $24.03 $24.07 78.40K
06/20/2024 $23.90 $24.27 $23.83 $24.06 80.40K
06/21/2024 $24.02 $24.16 $23.80 $23.95 316.60K
First Bancshares is a bank holding company. Through its subsidiary, The First Bank, Co. provides a range of financial services, including consumer and commercial loans, deposit accounts and safe deposit services. Co. provides a range of deposit services including checking accounts, NOW accounts, savings accounts, and other time deposits of various types, ranging from daily money market accounts to longer-term certificates of deposit. Co. also provides a range of commercial and personal loans, including both secured and unsecured loans for working capital, business expansion, and purchase of equipment and machinery.15,796
FBMS historical stock prices picture
First Bancshares (FBMS) has the following price history information. Looking back at FBMS historical stock prices for the last five trading days, on June 14, 2024, FBMS opened at $23.83, traded as high as $23.93 and as low as $23.63, and closed at $23.82. Trading volume was a total of 86.30K shares. On June 17, 2024, FBMS opened at $23.68, traded as high as $24.23 and as low as $23.60, and closed at $24.11. Trading volume was a total of 91.60K shares. On June 18, 2024, FBMS opened at $24.07, traded as high as $24.38 and as low as $24.03, and closed at $24.07. Trading volume was a total of 78.40K shares. On June 20, 2024, FBMS opened at $23.90, traded as high as $24.27 and as low as $23.83, and closed at $24.06. Trading volume was a total of 80.40K shares. On June 21, 2024, FBMS opened at $24.02, traded as high as $24.16 and as low as $23.80, and closed at $23.95. Trading volume was a total of 316.60K shares.

FBMS Historical Stock Prices By Date:

FBMS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Bancshares shares, starting with a $10,000 purchase of FBMS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/25/2014
End date: 06/21/2024
Start price/share: $14.34
End price/share: $23.95
Starting shares: 697.35
Ending shares: 809.76
Dividends reinvested/share: $4.18
Total return: 93.94%
Average Annual Total Return: 6.85%
Starting investment: $10,000.00
Ending investment: $19,393.96
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/25/2014
End date: 06/21/2024
Start price/share: $14.34
End price/share: $23.95
Dividends collected/share: $4.18
Total return: 96.17%
Average Annual Total Return: 6.97%
Starting investment: $10,000.00
Ending investment: $19,612.81
Years: 10.00
Date Close
06/14/2024$23.82
06/17/2024$24.11
06/18/2024$24.07
06/20/2024$24.06
06/21/2024$23.95
FBMS is categorized under the Financials sector; below are some other companies in the same sector:

FBNC Historical Stock Prices
FBNK Historical Stock Prices
FBP Historical Stock Prices
FBRC Historical Stock Prices
FBSS Historical Stock Prices
FBT Historical Stock Prices
FBZ Historical Stock Prices
FCA Historical Stock Prices
FCAN Historical Stock Prices
FCAP Historical Stock Prices

Also explore: FBMS shares outstanding history

Email EnvelopeFree FBMS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FBMS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.