Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	FBMS	25.13	25.36	25.08	25.13	0.03	141,480	2,043	24.64	25.62
2024-05-06	Q	FBMS	24.49	25.31	24.4401	25.10	0.58	176,505	1,796	24.77	25.42
2024-05-03	Q	FBMS	24.83	25.05	24.67	24.77	0.29	135,355	1,708	21.42	28.34
2024-05-02	Q	FBMS	24.31	24.72	24.17	24.48	0.33	179,582	1,653	9.78	39.10
2024-05-01	Q	FBMS	24.05	24.51	24.05	24.15	0.21	139,459	1,449	9.67	38.65
2024-04-30	Q	FBMS	24.06	24.34	23.80	23.94	-0.19	78,872	1,105	21.18	26.82
2024-04-29	Q	FBMS	23.81	24.29	23.72	24.13	0.23	146,598	1,643	9.60	38.38
2024-04-26	Q	FBMS	24.93	25.13	23.86	23.90	-1.14	93,862	1,188	9.62	32.56
2024-04-25	Q	FBMS	25.99	25.99	24.81	25.04	-0.24	200,246	1,643	24.40	27.82
2024-04-24	Q	FBMS	24.89	25.78	24.3424	25.28	0.07	107,117	1,749	20.09	26.50
2024-04-23	Q	FBMS	24.64	25.42	24.64	25.21	0.60	102,606	1,690	10.10	32.56
2024-04-22	Q	FBMS	24.56	24.85	24.55	24.61	0.06	125,506	1,920	9.92	26.50
2024-04-19	Q	FBMS	23.54	24.58	23.54	24.55	0.84	136,500	1,784	9.82	32.56
2024-04-18	Q	FBMS	23.43	23.74	23.42	23.71	0.26	172,686	1,665	21.08	27.87
2024-04-17	Q	FBMS	23.39	23.60	23.25	23.45	0.30	161,731	1,696	9.40	32.56
2024-04-16	Q	FBMS	23.17	23.29	22.96	23.15	-0.20	86,208	2,070	9.29	32.56
2024-04-15	Q	FBMS	23.64	23.655	23.16	23.35	-0.08	101,135	1,260	9.31	30.00
2024-04-12	Q	FBMS	23.60	23.655	23.37	23.43	-0.32	60,336	1,097	20.97	25.99
2024-04-11	Q	FBMS	23.90	24.08	23.44	23.75	0.04	102,041	1,581	21.15	26.44
2024-04-10	Q	FBMS	24.23	24.23	23.35	23.71	-1.24	147,573	1,828	9.49	31.62
2024-04-09	Q	FBMS	24.78	24.98	24.62	24.95	0.30	82,666	1,194	23.95	31.76
2024-04-08	Q	FBMS	24.37	24.69	24.37	24.65	0.43	106,358	1,171	24.34	24.98
2024-04-05	Q	FBMS	23.94	24.365	23.94	24.22	0.09	107,371	1,298	23.48	27.96
2024-04-04	Q	FBMS	24.65	24.835	24.06	24.13	-0.34	273,547	2,754	23.65	26.97
2024-04-03	Q	FBMS	25.18	25.43	24.44	24.47	-0.90	350,436	2,235	23.98	28.28
2024-04-02	Q	FBMS	25.16	25.48	24.83	25.37	-0.14	211,857	2,174	25.04	25.69
2024-04-01	Q	FBMS	25.90	25.90	25.26	25.51	-0.44	330,242	2,956	25.16	25.80
2024-03-29	Q	FBMS	25.44	26.01	25.33	25.95	0.57	0	0	25.43	28.74
2024-03-28	Q	FBMS	25.44	26.01	25.33	25.95	0.57	290,269	1,745	25.43	28.74
2024-03-27	Q	FBMS	24.80	25.38	24.66	25.38	0.72	124,702	1,726	24.87	25.89
2024-03-26	Q	FBMS	25.12	25.14	24.57	24.66	-0.28	104,987	1,347	23.48	26.50
2024-03-25	Q	FBMS	24.84	25.09	24.59	24.94	0.23	139,807	1,990	24.65	25.29
2024-03-22	Q	FBMS	24.91	24.97	24.45	24.71	-0.09	161,425	2,270	24.38	25.02
2024-03-21	Q	FBMS	24.91	25.09	24.62	24.80	0.09	243,925	2,613	23.00	26.06
2024-03-20	Q	FBMS	23.78	25.07	23.55	24.71	0.92	174,467	2,191	24.45	25.09
2024-03-19	Q	FBMS	23.98	24.20	23.73	23.79	-0.18	219,851	2,869	23.48	24.03
2024-03-18	Q	FBMS	24.49	24.66	23.91	23.97	-0.53	160,803	1,818	23.48	26.85
2024-03-15	Q	FBMS	24.00	24.86	24.00	24.50	0.31	1,334,543	2,898	23.48	28.88
2024-03-14	Q	FBMS	25.40	25.40	24.09	24.19	-1.03	242,578	2,784	24.01	24.46
2024-03-13	Q	FBMS	25.78	26.29	25.22	25.22	-0.68	213,585	2,011	25.00	26.50
2024-03-12	Q	FBMS	25.91	26.05	25.51	25.90	-0.05	116,046	1,749	25.00	26.50
2024-03-11	Q	FBMS	25.90	26.12	25.78	25.95	-0.05	112,564	1,589	23.04	29.02
2024-03-08	Q	FBMS	26.12	26.42	25.62	26.00	0.25	156,850	1,977	23.00	29.25
2024-03-07	Q	FBMS	26.05	26.43	25.75	25.75		197,152	2,151	23.00	29.12
2024-03-06	Q	FBMS	25.61	26.095	24.93	25.75	0.21	180,560	2,672	22.82	28.76
2024-03-05	Q	FBMS	25.14	25.83	25.14	25.54	0.35	232,873	2,929	22.68	26.50
2024-03-04	Q	FBMS	25.22	25.855	25.06	25.19	0.38	392,668	3,751	24.01	25.84
2024-03-01	Q	FBMS	24.5701	24.82	24.22	24.82	-0.01	100,479	1,598	22.87	30.00
2024-02-29	Q	FBMS	24.89	25.43	24.591	24.83	0.51	158,286	1,790	23.90	32.56
2024-02-28	Q	FBMS	24.05	24.51	24.05	24.32	0.10	143,870	1,468	24.01	24.91
2024-02-27	Q	FBMS	24.23	24.61	24.1306	24.22	0.07	116,613	1,516	23.00	31.65
2024-02-26	Q	FBMS	24.28	24.50	23.90	24.15	-0.29	146,127	1,784	9.69	30.00
2024-02-23	Q	FBMS	24.54	24.8864	24.23	24.44	-0.05	100,661	1,157	23.00	27.96
2024-02-22	Q	FBMS	24.35	24.58	24.13	24.49	0.04	178,237	2,130	23.79	32.56
2024-02-21	Q	FBMS	24.68	24.68	24.36	24.45	-0.18	105,545	1,191	9.76	32.56
2024-02-20	Q	FBMS	24.71	25.025	24.56	24.63	-0.37	99,692	1,167	24.24	32.56
2024-02-19	Q	FBMS	24.84	25.24	24.625	25.00	0.02	0	0	10.01	32.56
2024-02-16	Q	FBMS	24.84	25.24	24.625	25.00	0.02	154,517	1,649	10.01	32.56
2024-02-15	Q	FBMS	24.22	25.07	24.22	24.98	0.97	207,438	2,097	24.00	32.56
2024-02-14	Q	FBMS	24.21	24.26	23.89	24.01	0.10	149,486	1,585	9.68	32.56
2024-02-13	Q	FBMS	23.99	24.10	23.59	23.91	-0.84	216,915	2,858	23.00	25.25
2024-02-12	Q	FBMS	24.23	25.10	24.23	24.75	0.52	138,029	1,698	23.00	32.56
2024-02-09	Q	FBMS	23.93	24.4759	23.77	24.23	0.33	177,306	1,727	9.71	25.12
2024-02-08	Q	FBMS	23.82	24.235	23.74	23.90	-0.04	152,949	2,024	9.54	25.80