Other US listings · FBSI · stock
First Bancshares INC /Mo/ (FBSI) stock price history
Every Other US listings trading session of First Bancshares INC /Mo/ from Dec 22, 1993 to Jul 17, 2026: 8,196 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FBSI adjusted close, 1993 to 2026
- $33.73
- All time high, 2026
- $35.39
- 52 week high, $25.73 low
- 8,196
- Daily sessions since 1993
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
FBSI key facts
- First Bancshares INC /Mo/ (FBSI) closed at $32.49 on Jul 17, 2026 on Other US listings.
- FBSI's all time high close is $33.73, set on Feb 27, 2026; its all time low close is $3.98 on Mar 3, 1994.
- FBSI's 52 week range is $25.73 to $35.39.
- FBSI returned +22.3% over the year to Jul 17, 2026 and +128.1% over five years.
- Over ten years FBSI returned +264%, +13.8% a year compounded.
- FBSI's deepest drawdown was -77.9% from Mar 15, 2005 to Dec 7, 2011.
- DataCedar holds 8,196 daily sessions of FBSI history from Dec 22, 1993, adjusted for splits and dividends, served by the API under a key.
FBSI price chart, 1993 to 2026
FBSI returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | +3.1% |
| 6 months | -1.7% |
| Year to date | -1.7% |
| 1 year | +22.3% |
| 3 years | +52.9% |
| 5 years | +128.1% |
| 10 years | +263.8% |
| Since Dec 22, 1993 | +627.8% |
| Compound annual growth, 32.6 years | +6.3% |
FBSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.73 on Feb 27, 2026
- All time low close
- $3.98 on Mar 3, 1994
- 52 week high
- $35.39 on Dec 12, 2025
- 52 week low
- $25.73 on Aug 13, 2025
- Deepest drawdown
- -77.9% from Mar 15, 2005 to Dec 7, 2011, recovered Apr 6, 2023
- Best single session
- +50.4% on Mar 14, 2013
- Worst single session
- -29.0% on Mar 22, 2013
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 11%
- Growth of 1 since 1993
- 7.3×
- Best calendar year
- 1997, +89%
- Worst calendar year
- 2009, -48%
FBSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Dec 22, 1993; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.04 | $33.73 | $30.51 | $32.49 | -1.7% | 28.4K | 135 |
| 2025 | $24.21 | $35.39 | $23.72 | $33.04 | +36.5% | 59.4K | 250 |
| 2024 | $21.97 | $30.75 | $21.97 | $24.21 | +10.2% | 34.8K | 252 |
| 2023 | $17.87 | $24.35 | $17.69 | $21.97 | +22.9% | 42.7K | 250 |
| 2022 | $15.87 | $18.82 | $15.41 | $17.87 | +12.7% | 53.7K | 251 |
| 2021 | $11.87 | $15.87 | $10.23 | $15.87 | +34.1% | 127.5K | 252 |
| 2020 | $14.09 | $14.96 | $10.05 | $11.83 | -16.1% | 29K | 253 |
| 2019 | $12.28 | $18.18 | $12.06 | $14.09 | +14.8% | 40.3K | 252 |
| 2018 | $10.27 | $14.29 | $9.64 | $12.28 | +20.6% | 113.6K | 251 |
| 2017 | $10.27 | $11.25 | $10.14 | $10.18 | -0.9% | 108.6K | 251 |
| 2016 | $7.95 | $10.94 | $7.43 | $10.27 | +29.2% | 44.9K | 252 |
| 2015 | $6.03 | $7.95 | $5.95 | $7.95 | +31.9% | 50.6K | 252 |
| 2014 | $7.19 | $7.72 | $5.80 | $6.03 | -16.1% | 44.9K | 252 |
| 2013 | $4.46 | $8.93 | $4.46 | $7.19 | +61.0% | 94.1K | 252 |
| 2012 | $4.51 | $6.66 | $4.15 | $4.46 | -1.0% | 166.5K | 250 |
| 2011 | $5.99 | $8.47 | $4.29 | $4.51 | -24.7% | 299.9K | 252 |
| 2010 | $7.39 | $9.78 | $5.14 | $5.99 | -19.0% | 250.9K | 252 |
| 2009 | $12.41 | $14.29 | $6.10 | $7.39 | -47.6% | 261.4K | 252 |
| 2008 | $14.19 | $16.32 | $9.49 | $14.11 | -6.2% | 932.7K | 253 |
| 2007 | $15.52 | $15.53 | $13.30 | $15.05 | -2.5% | 310.8K | 251 |
| 2006 | $16.19 | $16.46 | $13.95 | $15.43 | -1.5% | 356.9K | 251 |
| 2005 | $18.29 | $19.86 | $13.98 | $15.66 | -12.3% | 440.7K | 252 |
| 2004 | $18.89 | $19.22 | $15.87 | $17.86 | -1.6% | 328.2K | 252 |
| 2003 | $11.46 | $18.30 | $11.34 | $18.15 | +60.0% | 372K | 252 |
| 2002 | $10.65 | $12.22 | $9.00 | $11.34 | +12.2% | 298.7K | 252 |
| 2001 | $8.33 | $11.80 | $8.07 | $10.11 | +21.3% | 382.2K | 248 |
| 2000 | $8.20 | $9.09 | $7.47 | $8.33 | +7.0% | 603.1K | 252 |
| 1999 | $10.35 | $10.75 | $7.38 | $7.79 | -24.7% | 520.9K | 252 |
| 1998 | $12.62 | $14.28 | $10.07 | $10.35 | -17.7% | 398.8K | 252 |
| 1997 | $6.61 | $14.07 | $6.61 | $12.57 | +88.7% | 849.8K | 253 |
| 1996 | $6.35 | $6.91 | $6.01 | $6.66 | +4.9% | 698K | 254 |
| 1995 | $4.99 | $6.72 | $4.99 | $6.35 | +27.2% | 709K | 252 |
| 1994 | $4.66 | $5.19 | $3.88 | $4.99 | +7.2% | 1.8M | 252 |
| 1993 | $4.37 | $4.66 | $4.17 | $4.66 | n/a | 406.4K | 7 |
FBSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $32.49 | +5.0% |
| June 2026 | $30.95 | -5.8% |
| May 2026 | $32.85 | +6.0% |
| April 2026 | $31.00 | 0.0% |
| March 2026 | $31.00 | -8.1% |
| February 2026 | $33.73 | +0.8% |
| January 2026 | $33.45 | +1.3% |
| December 2025 | $33.04 | +2.5% |
| November 2025 | $32.23 | +13.0% |
| October 2025 | $28.53 | +6.3% |
| September 2025 | $26.83 | +2.9% |
| August 2025 | $26.08 | -1.9% |
About the FBSI data
Daily bars. 8,196 sessions from Dec 22, 1993 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FBSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FBSI share price history
