ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      82.935
      0.11%
      Bitcoin
      67,959.74
      -2.07%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. First Bankshares Inc (QX) (FBSI)

      7. First Bankshares Inc (QX) (FBSI) Historical

      FBSI First Bankshares Inc (QX)

      24.60
      0.00 (0.00%)
      May 24 2024 - Closed
      Delayed by 15 minutes

      FBSI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 24.60 0.00 0.00% 24.60 24.60 24.60 0
      May 23 2024 24.60 0.00 0.00% 24.60 24.60 24.60 0
      May 22 2024 24.60 0.00 0.00% 24.60 24.60 24.60 0
      May 21 2024 24.60 0.00 0.00% 24.60 24.60 24.60 0
      May 20 2024 24.60 0.00 0.00% 24.60 24.60 24.60 0
      May 17 2024 24.60 0.00 0.00% 24.60 24.60 24.60 0
      May 16 2024 24.60 0.00 0.00% 24.60 24.60 24.60 0
      May 15 2024 24.60 0.00 0.00% 24.61 24.61 24.60 800
      May 14 2024 24.60 -0.64 -2.54% 24.61 24.61 24.60 1,041
      May 13 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      May 10 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      May 09 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      May 08 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      May 07 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      May 06 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      May 03 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      May 02 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      May 01 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      Apr 30 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      Apr 29 2024 25.24 0.64 2.60% 25.24 25.24 25.24 400
      Apr 26 2024 24.60 0.00 0.00% 24.60 24.60 24.60 0
      Apr 25 2024 24.60 -0.62 -2.46% 24.60 24.60 24.60 544
      Apr 24 2024 25.22 0.00 0.00% 25.22 25.22 25.22 0
      Apr 23 2024 25.22 0.00 0.00% 25.22 25.22 25.22 0
      Apr 22 2024 25.22 -0.02 -0.08% 25.22 25.22 25.22 146
      Apr 19 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      Apr 18 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      Apr 17 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      Apr 16 2024 25.24 0.00 0.00% 25.24 25.24 25.24 0
      Apr 15 2024 25.24 0.59 2.39% 25.24 25.24 25.24 206
      Apr 12 2024 24.65 0.00 0.00% 24.65 24.65 24.65 0
      Apr 11 2024 24.65 0.00 0.00% 24.65 24.65 24.65 0
      Apr 10 2024 24.65 0.00 0.00% 24.65 24.65 24.65 0
      Apr 09 2024 24.65 0.00 0.00% 24.65 24.65 24.65 0
      Apr 08 2024 24.65 -2.35 -8.70% 24.65 24.7975 24.65 2,500
      Apr 05 2024 27.00 0.00 0.00% 27.00 27.00 27.00 0
      Apr 04 2024 27.00 0.00 0.00% 27.00 27.00 27.00 0
      Apr 03 2024 27.00 0.00 0.00% 27.00 27.00 27.00 0
      Apr 02 2024 27.00 0.00 0.00% 27.00 27.00 27.00 0
      Apr 01 2024 27.00 0.00 0.00% 27.00 27.00 27.00 0
      Mar 28 2024 27.00 1.50 5.88% 25.30 27.00 25.30 200
      Mar 27 2024 25.50 0.49 1.96% 25.05 25.50 25.05 350
      Mar 26 2024 25.01 0.00 0.00% 25.01 25.01 25.01 0
      Mar 25 2024 25.01 0.00 0.00% 25.01 25.01 25.01 0
      Mar 22 2024 25.01 -0.99 -3.81% 26.00 26.00 25.01 249
      Mar 21 2024 26.00 0.00 0.00% 26.00 26.00 26.00 0
      Mar 20 2024 26.00 0.00 0.00% 26.00 26.00 26.00 0
      Mar 19 2024 26.00 0.00 0.00% 26.00 26.00 26.00 0
      Mar 18 2024 26.00 0.00 0.00% 26.00 26.00 26.00 0
      Mar 15 2024 26.00 0.00 0.00% 26.00 26.00 26.00 0
      Mar 14 2024 26.00 0.00 0.00% 26.00 26.00 26.00 0
      Mar 13 2024 26.00 0.00 0.00% 26.00 26.00 26.00 0
      Mar 12 2024 26.00 0.00 0.00% 26.00 26.00 26.00 0
      Mar 11 2024 26.00 0.00 0.00% 26.00 26.00 26.00 0
      Mar 08 2024 26.00 0.00 0.00% 26.00 26.00 26.00 0
      Mar 07 2024 26.00 0.99 3.96% 26.00 26.00 26.00 144
      Mar 06 2024 25.01 -1.35 -5.12% 25.01 25.01 25.01 4,263
      Mar 05 2024 26.36 -1.64 -5.86% 26.36 26.36 26.36 300
      Mar 04 2024 28.00 0.00 0.00% 28.00 28.00 28.00 0
      Mar 01 2024 28.00 0.00 0.00% 28.00 28.00 28.00 0
      Feb 29 2024 28.00 0.00 0.00% 28.00 28.00 28.00 0
      Feb 28 2024 28.00 -1.00 -3.45% 28.00 28.00 28.00 200

      Your Recent History

      USOTC
      FBSI
      First Bankshares (QX)
      BOV
      H1SI34
      Henry Schein
      Delayed Upgrade Clock