First Bancshares Stock Price History

FUSB Stock  USD 12.80  0.54  4.40%   
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. As of today, the current price of First Bancshares stands at 12.80, as last reported on the 31st of January, with the highest price reaching 12.80 and the lowest price hitting 12.80 during the day. First Bancshares appears to be somewhat reliable, given 3 months investment horizon. First Bancshares secures Sharpe Ratio (or Efficiency) of 0.0661, which denotes the company had a 0.0661 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for First Bancshares, which you can use to evaluate the volatility of the firm. Please utilize First Bancshares' Coefficient Of Variation of 1512.93, mean deviation of 2.46, and Downside Deviation of 3.56 to check if our risk estimates are consistent with your expectations.
  
First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0661

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsFUSB
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.3
  actual daily
29
71% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average First Bancshares is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First Bancshares by adding it to a well-diversified portfolio.

First Bancshares Stock Price History Chart

There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First Bancshares price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 4, 202414.23
Lowest PriceNovember 1, 202411.49

First Bancshares January 31, 2025 Stock Price Synopsis

Various analyses of First Bancshares' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First Bancshares from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.
First Bancshares Price Rate Of Daily Change 1.04 
First Bancshares Price Action Indicator 0.27 

First Bancshares January 31, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First Bancshares intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First Bancshares for the period between Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 2.63 with a coefficient of variation of 5.25. Under current investment horizon, the daily prices are spread out with arithmetic mean of 12.83. The median price for the last 90 days is 12.8. The company completed 2:1 stock split on 23rd of July 2003. First Bancshares completed dividends distribution on 2024-12-13.
OpenHighLowCloseVolume
01/31/2025
 12.80  12.80  12.80  12.80 
01/30/2025 12.80  12.80  12.80  12.80  877.00 
01/29/2025 12.27  12.74  12.26  12.26  428.00 
01/28/2025 12.80  12.80  12.75  12.75  252.00 
01/27/2025 12.25  12.49  12.25  12.49  805.00 
01/24/2025 12.20  12.50  12.20  12.50  3,416 
01/23/2025 12.20  12.75  12.20  12.25  2,467 
01/22/2025 12.72  13.09  12.72  13.09  900.00 
01/21/2025 12.66  12.99  12.66  12.99  1,369 
01/17/2025 12.34  12.34  12.34  12.34  582.00 
01/16/2025 12.66  13.00  12.63  12.96  1,368 
01/15/2025 12.29  12.80  12.29  12.80  1,503 
01/14/2025 12.62  12.98  12.62  12.98  2,666 
01/13/2025 12.98  12.98  12.22  12.22  880.00 
01/10/2025 12.70  12.82  12.70  12.82  1,435 
01/08/2025 11.55  12.32  11.55  12.13  1,366 
01/07/2025 12.40  12.91  12.19  12.91  1,289 
01/06/2025 12.06  12.75  12.00  12.03  5,767 
01/03/2025 12.55  12.97  12.55  12.96  1,267 
01/02/2025 12.38  13.00  12.38  12.75  1,984 
12/31/2024 12.66  12.66  12.53  12.59  1,235 
12/30/2024 13.20  13.20  12.36  12.65  6,368 
12/27/2024 13.70  13.75  13.21  13.75  1,211 
12/26/2024 13.23  13.74  13.23  13.23  1,169 
12/24/2024 13.21  13.21  13.21  13.21  316.00 
12/23/2024 13.75  13.75  13.24  13.24  489.00 
12/20/2024 13.34  13.75  13.34  13.75  6,995 
12/19/2024 13.21  13.76  13.21  13.76  1,949 
12/18/2024 13.56  13.97  13.17  13.17  4,394 
12/17/2024 13.67  13.67  13.67  13.67  597.00 
12/16/2024 13.80  13.80  13.50  13.68  2,343 
12/13/2024 13.51  13.80  13.45  13.80  17,486 
12/12/2024 13.72  13.72  13.34  13.66  5,681 
12/11/2024 13.40  13.70  13.40  13.41  1,359 
12/10/2024 13.38  13.72  13.38  13.72  1,592 
12/09/2024 13.67  13.71  13.34  13.71  7,409 
12/06/2024 14.07  14.07  13.67  13.94  3,539 
12/05/2024 13.71  14.22  13.67  13.81  2,939 
12/04/2024 13.92  14.23  13.67  14.23  2,367 
12/03/2024 13.42  14.19  13.42  13.99  10,280 
12/02/2024 13.14  13.41  13.10  13.40  1,915 
11/29/2024 12.82  13.42  12.82  13.42  1,634 
11/27/2024 12.54  13.18  12.54  12.89  6,226 
11/26/2024 12.44  12.54  12.39  12.39  4,545 
11/25/2024 12.61  12.64  12.39  12.39  3,555 
11/22/2024 12.64  12.64  12.42  12.64  19,685 
11/21/2024 12.29  12.59  12.22  12.59  3,062 
11/20/2024 12.21  12.21  12.21  12.21  159.00 
11/19/2024 12.14  12.24  12.14  12.21  1,588 
11/18/2024 12.20  12.34  12.20  12.22  2,583 
11/15/2024 12.09  12.59  12.09  12.59  1,286 
11/14/2024 12.19  12.19  12.09  12.09  28,753 
11/13/2024 12.17  12.38  12.11  12.11  983.00 
11/12/2024 12.11  12.45  11.96  12.39  5,043 
11/11/2024 12.05  12.44  11.66  12.10  10,090 
11/08/2024 11.75  11.75  11.75  11.75  272.00 
11/07/2024 11.94  12.44  11.74  11.75  5,418 
11/06/2024 12.49  12.49  11.74  11.84  9,020 
11/05/2024 11.83  12.16  11.66  11.69  10,768 
11/04/2024 11.54  11.82  11.15  11.60  15,042 
11/01/2024 11.84  11.84  11.35  11.49  7,738 

About First Bancshares Stock history

First Bancshares investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First Bancshares will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First Bancshares stock prices may prove useful in developing a viable investing in First Bancshares
First US Bancshares, Inc. operates as the bank holding company for First US Bank that provides commercial banking products and services. First US Bancshares, Inc. was founded in 1952 and is headquartered in Birmingham, Alabama. First US operates under BanksRegional classification in the United States and is traded on NASDAQ Exchange. It employs 175 people.

First Bancshares Stock Technical Analysis

First Bancshares technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of First Bancshares technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First Bancshares trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Tickers Now

   

Stock Tickers

Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
All  Next Launch Module

First Bancshares Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First Bancshares' price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for First Stock analysis

When running First Bancshares' price analysis, check to measure First Bancshares' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First Bancshares is operating at the current time. Most of First Bancshares' value examination focuses on studying past and present price action to predict the probability of First Bancshares' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First Bancshares' price. Additionally, you may evaluate how the addition of First Bancshares to your portfolios can decrease your overall portfolio volatility.
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities