| Stock | ||
| Isramco | Price (85.61) Moves Below Moving Average of 86.13 | |
| DJ U.S. Health Care | Price (74.58) Rises Above Moving Average of 74.57 | |
| Jacobs Engineering Group Inc. | Price (45.85) Rises Above Moving Average of 45.76 | |
| SPDR High Yield Bond ETF | Price (39.45) Moves Below Moving Average of 39.46 | |
| Kennametal Inc. | Price (43.98) Rises Above Moving Average of 43.98 | |
| Kensey Nash Corp. | Price (22.78) Moves Below Moving Average of 23.04 | |
| Lmi Aerospace | Price (19.7) Rises Above Moving Average of 19.68 | |
| LubyS Inc. | Price (5.29) Moves Below Moving Average of 5.31 | |
| Lufkin Industries | Price (77.16) Rises Above Moving Average of 76.6 | |
| Southwest Airlines Company | Price (9.62) Rises Above Moving Average of 9.6 | |
| Merchants Bancshares | Price (29.05) Moves Below Moving Average of 29.08 | |
| Marchex | Price (4.57) Rises Above Moving Average of 4.54 | |
| Medtronic | Price (39.73) Rises Above Moving Average of 39.69 | |
| Nxp Semiconductors N.V. | Price (21.63) Moves Below Moving Average of 21.7 | |
| Openwave Systems Inc | Price (2.09) Moves Below Moving Average of 2.1 | |
| Opnext | Price (1.15) Moves Below Moving Average of 1.16 | |
| Overstock.Com | Price (6.96) Moves Below Moving Average of 6.97 | |
| Provident New York Bancorp | Price (8.44) Moves Below Moving Average of 8.47 | |
| High Yield Equity Dividend Achievers | Price (9.33) Rises Above Moving Average of 9.32 | |
| Procter & Gamble Company | Price (63.88) Rises Above Moving Average of 63.84 | |
| Preferred Portfolio | Price (14.24) Moves Below Moving Average of 14.25 | |
| 1-30 Treasury Ladder Portfolio | Price (32.08) Rises Above Moving Average of 32.06 | |
| Penson Worldwide | Price (1.5) Rises Above Moving Average of 1.5 | |
| Pozen | Price (4.42) Moves Below Moving Average of 4.43 | |
| Deltek | Price (10.14) Moves Below Moving Average of 10.28 | |
| Penns Woods Bancorp | Price (39.65) Moves Below Moving Average of 39.87 | |
| Praxair | Price (107.16) Rises Above Moving Average of 107.15 | |
| Powershares S&P 500 Low Volatil | Price (25.87) Rises Above Moving Average of 25.86 | |
| Ultrashort Real Estate | Price (31.89) Moves Below Moving Average of 31.9 | |
| Ultrashort 20+ Year Treasury | Price (19.11) Rises Above Moving Average of 19.06 | |
| Texas Capital Bancshares | Price (32.37) Moves Below Moving Average of 32.41 | |
| Tompkinstrustco | Price (40.93) Moves Below Moving Average of 40.94 | |
| Direxion 30-Yr Treasury Bear 3X Shrs | Price (73.73) Rises Above Moving Average of 73.53 | |
| Take-Two Interactive Software | Price (15.8) Rises Above Moving Average of 15.77 | |
| Direxion 10-Yr Treasury Bull 3X Shrs | Price (77.44) Moves Below Moving Average of 77.47 | |
| Union First Market Bankshares Corp. | Price (14.09) Moves Below Moving Average of 14.14 | |
| DB Usd Index Bearish | Price (27.31) Rises Above Moving Average of 27.29 | |
| United Natural Foods | Price (45.21) Moves Below Moving Average of 45.27 | |
| Usa Truck | Price (8.5) Moves Below Moving Average of 8.57 | |
| United Stationers Inc. | Price (33.58) Moves Below Moving Average of 33.66 |
4 Small Caps for Your Watch List Stock Watchlist For Next Week
First Bancshares is traded on the NSD (NASDAQ) using the symbol FBSI Industry: BANKING - Savings & Loans Sub Industry Specific Industry The historical high for FBSI was 22.25 on the 15th of March 2005. It has been 2497 days since the historical high price. The lowest price was 4.80 on the 7th of December 2011. It has been 39 days since that low price. The largest volume day was the 31st of March 1994 when 277,600 shares were traded. It has been 6499 days since that big volume day. The lowest volume day was the 13th of January 1994 when only 0 shares changed hands. That was 6576 days ago. Seasonality Analysis of FBSI Historical data for FBSI First Bancshares at ValueWiki No Pattern Matches for FBSI Experimental Head and Shoulders chart patterns identified today Experimental Inverted Head and Shoulders chart patterns identified today Stocks with Positive Correlation to FBSI Stocks with Negative Correlation to FBSI Closing Prices over the past 15 trading daysDate Open High Low Close 2012-02-09 5.90 5.90 5.90 5.90 200 2012-02-08 5.90 6.03 5.68 6.03 1800 2012-02-07 5.52 5.68 5.52 5.68 400 2012-02-06 5.50 5.50 5.50 5.50 200 2012-02-03 5.62 5.68 5.62 5.65 4900 2012-02-02 5.50 5.50 5.50 5.50 200 2012-02-01 5.70 5.79 5.70 5.74 300 2012-01-27 5.50 5.50 5.50 5.50 100 2012-01-26 6.19 6.19 5.59 5.59 1500 2012-01-23 5.62 5.62 5.62 5.62 400 2012-01-13 5.30 5.48 5.30 5.48 700 2012-01-10 5.46 5.50 5.15 5.50 5000 2012-01-09 5.29 5.44 5.15 5.44 300 2012-01-06 5.15 5.15 5.05 5.12 1300 2012-01-03 5.05 5.05 5.00 5.05 700 Previous symbol is FBSHX Next symbol is FBSMX |