First Bancshares Inc NASDAQ:FBMS Historical Prices

Below are the 3714 trading days of historical prices for FBMS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3714	NASDAQ	FBMS	Fri, Apr 19, 2024	23.54	24.58	23.54	24.55
3713	NASDAQ	FBMS	Thu, Apr 18, 2024	23.43	23.74	23.42	23.71
3712	NASDAQ	FBMS	Wed, Apr 17, 2024	23.39	23.60	23.25	23.45
3711	NASDAQ	FBMS	Tue, Apr 16, 2024	23.17	23.29	22.96	23.15
3710	NASDAQ	FBMS	Mon, Apr 15, 2024	23.42	23.66	23.15	23.35
3709	NASDAQ	FBMS	Fri, Apr 12, 2024	23.60	23.66	23.37	23.43
3708	NASDAQ	FBMS	Thu, Apr 11, 2024	23.90	24.08	23.44	23.75
3707	NASDAQ	FBMS	Wed, Apr 10, 2024	24.23	24.23	23.35	23.71
3706	NASDAQ	FBMS	Tue, Apr 9, 2024	24.78	24.98	24.62	24.95
3705	NASDAQ	FBMS	Mon, Apr 8, 2024	24.37	24.69	24.37	24.65
3704	NASDAQ	FBMS	Fri, Apr 5, 2024	23.94	24.37	23.94	24.22
3703	NASDAQ	FBMS	Thu, Apr 4, 2024	24.65	24.84	24.06	24.13
3702	NASDAQ	FBMS	Wed, Apr 3, 2024	25.18	25.43	24.44	24.47
3701	NASDAQ	FBMS	Tue, Apr 2, 2024	25.16	25.48	24.83	25.37
3700	NASDAQ	FBMS	Mon, Apr 1, 2024	25.90	25.90	25.26	25.51
3699	NASDAQ	FBMS	Thu, Mar 28, 2024	25.44	26.01	25.33	25.95
3698	NASDAQ	FBMS	Wed, Mar 27, 2024	24.80	25.38	24.66	25.38
3697	NASDAQ	FBMS	Tue, Mar 26, 2024	25.12	25.14	24.57	24.66
3696	NASDAQ	FBMS	Mon, Mar 25, 2024	24.84	25.09	24.59	24.94
3695	NASDAQ	FBMS	Fri, Mar 22, 2024	24.91	24.97	24.45	24.71
3694	NASDAQ	FBMS	Thu, Mar 21, 2024	24.91	25.09	24.62	24.80
3693	NASDAQ	FBMS	Wed, Mar 20, 2024	23.78	25.07	23.55	24.71
3692	NASDAQ	FBMS	Tue, Mar 19, 2024	23.98	24.20	23.73	23.79
3691	NASDAQ	FBMS	Mon, Mar 18, 2024	24.49	24.66	23.91	23.97
3690	NASDAQ	FBMS	Fri, Mar 15, 2024	24.00	24.86	24.00	24.50
3689	NASDAQ	FBMS	Thu, Mar 14, 2024	25.40	25.40	24.09	24.19
3688	NASDAQ	FBMS	Wed, Mar 13, 2024	25.78	26.29	25.22	25.22
3687	NASDAQ	FBMS	Tue, Mar 12, 2024	25.91	26.05	25.51	25.90
3686	NASDAQ	FBMS	Mon, Mar 11, 2024	25.90	26.12	25.78	25.95
3685	NASDAQ	FBMS	Fri, Mar 8, 2024	26.12	26.42	25.62	26.00
3684	NASDAQ	FBMS	Thu, Mar 7, 2024	26.05	26.43	25.75	25.75
3683	NASDAQ	FBMS	Wed, Mar 6, 2024	25.61	26.10	24.93	25.75
3682	NASDAQ	FBMS	Tue, Mar 5, 2024	25.14	25.83	25.14	25.54
3681	NASDAQ	FBMS	Mon, Mar 4, 2024	25.22	25.86	25.06	25.19
3680	NASDAQ	FBMS	Fri, Mar 1, 2024	24.79	24.82	24.15	24.81
3679	NASDAQ	FBMS	Thu, Feb 29, 2024	24.89	25.43	24.59	24.83
3678	NASDAQ	FBMS	Wed, Feb 28, 2024	24.05	24.51	24.05	24.32
3677	NASDAQ	FBMS	Tue, Feb 27, 2024	24.23	24.61	24.13	24.22
3676	NASDAQ	FBMS	Mon, Feb 26, 2024	24.28	24.50	23.90	24.15
3675	NASDAQ	FBMS	Fri, Feb 23, 2024	24.54	24.89	24.23	24.44
3674	NASDAQ	FBMS	Thu, Feb 22, 2024	24.35	24.58	24.13	24.49
3673	NASDAQ	FBMS	Wed, Feb 21, 2024	24.68	24.68	24.36	24.45
3672	NASDAQ	FBMS	Tue, Feb 20, 2024	24.71	25.03	24.56	24.63
3671	NASDAQ	FBMS	Fri, Feb 16, 2024	24.84	25.24	24.63	25.00
3670	NASDAQ	FBMS	Thu, Feb 15, 2024	24.22	25.07	24.22	24.98
3669	NASDAQ	FBMS	Wed, Feb 14, 2024	24.21	24.26	23.89	24.01
3668	NASDAQ	FBMS	Tue, Feb 13, 2024	23.99	24.10	23.59	23.91
3667	NASDAQ	FBMS	Mon, Feb 12, 2024	24.23	25.10	24.23	24.75
3666	NASDAQ	FBMS	Fri, Feb 9, 2024	23.93	24.48	23.77	24.23
3665	NASDAQ	FBMS	Thu, Feb 8, 2024	23.82	24.24	23.74	23.90
3664	NASDAQ	FBMS	Wed, Feb 7, 2024	24.17	24.28	23.44	23.94
3663	NASDAQ	FBMS	Tue, Feb 6, 2024	24.31	24.69	23.92	24.11
3662	NASDAQ	FBMS	Mon, Feb 5, 2024	24.72	24.80	24.37	24.59
3661	NASDAQ	FBMS	Fri, Feb 2, 2024	24.68	25.40	24.68	24.98
3660	NASDAQ	FBMS	Thu, Feb 1, 2024	25.55	25.78	24.51	25.16
3659	NASDAQ	FBMS	Wed, Jan 31, 2024	25.97	26.56	25.40	25.43
3658	NASDAQ	FBMS	Tue, Jan 30, 2024	26.41	26.68	26.32	26.44
3657	NASDAQ	FBMS	Mon, Jan 29, 2024	26.08	26.59	26.08	26.59
3656	NASDAQ	FBMS	Fri, Jan 26, 2024	26.09	26.45	25.83	26.20
3655	NASDAQ	FBMS	Thu, Jan 25, 2024	28.00	28.00	25.81	26.53
3654	NASDAQ	FBMS	Wed, Jan 24, 2024	28.09	28.29	27.93	28.13
3653	NASDAQ	FBMS	Tue, Jan 23, 2024	28.23	28.32	27.72	27.82
3652	NASDAQ	FBMS	Mon, Jan 22, 2024	27.29	28.07	27.29	28.00
3651	NASDAQ	FBMS	Fri, Jan 19, 2024	27.21	27.44	26.82	27.29
3650	NASDAQ	FBMS	Thu, Jan 18, 2024	26.89	27.09	26.67	27.00
3649	NASDAQ	FBMS	Wed, Jan 17, 2024	26.36	27.17	26.32	26.73
3648	NASDAQ	FBMS	Tue, Jan 16, 2024	27.11	27.33	26.68	26.69
3647	NASDAQ	FBMS	Fri, Jan 12, 2024	28.07	28.40	27.23	27.52
3646	NASDAQ	FBMS	Thu, Jan 11, 2024	27.86	28.32	27.36	27.79
3645	NASDAQ	FBMS	Wed, Jan 10, 2024	27.73	28.12	27.66	28.03
3644	NASDAQ	FBMS	Tue, Jan 9, 2024	27.96	28.04	27.77	27.85
3643	NASDAQ	FBMS	Mon, Jan 8, 2024	28.17	28.41	28.09	28.35
3642	NASDAQ	FBMS	Fri, Jan 5, 2024	28.05	28.83	28.05	28.17
3641	NASDAQ	FBMS	Thu, Jan 4, 2024	28.62	28.91	28.23	28.28
3640	NASDAQ	FBMS	Wed, Jan 3, 2024	29.00	29.08	28.41	28.51
3639	NASDAQ	FBMS	Tue, Jan 2, 2024	29.10	29.70	28.84	29.06
3638	NASDAQ	FBMS	Fri, Dec 29, 2023	29.55	29.57	29.07	29.33
3637	NASDAQ	FBMS	Thu, Dec 28, 2023	29.42	29.74	29.42	29.54
3636	NASDAQ	FBMS	Wed, Dec 27, 2023	29.70	29.93	29.47	29.54
3635	NASDAQ	FBMS	Tue, Dec 26, 2023	29.38	29.65	29.20	29.55
3634	NASDAQ	FBMS	Fri, Dec 22, 2023	29.40	29.77	29.01	29.38
3633	NASDAQ	FBMS	Thu, Dec 21, 2023	29.24	29.24	28.90	29.12
3632	NASDAQ	FBMS	Wed, Dec 20, 2023	29.07	29.54	28.93	28.97
3631	NASDAQ	FBMS	Tue, Dec 19, 2023	28.90	29.26	28.66	29.03
3630	NASDAQ	FBMS	Mon, Dec 18, 2023	28.84	28.93	28.31	28.64
3629	NASDAQ	FBMS	Fri, Dec 15, 2023	29.62	29.62	28.50	28.60
3628	NASDAQ	FBMS	Thu, Dec 14, 2023	28.75	29.73	28.75	29.33
3627	NASDAQ	FBMS	Wed, Dec 13, 2023	27.18	28.46	27.06	28.36
3626	NASDAQ	FBMS	Tue, Dec 12, 2023	27.32	27.37	27.06	27.08
3625	NASDAQ	FBMS	Mon, Dec 11, 2023	27.62	27.62	27.32	27.40
3624	NASDAQ	FBMS	Fri, Dec 8, 2023	27.30	27.83	27.30	27.50
3623	NASDAQ	FBMS	Thu, Dec 7, 2023	26.91	27.26	26.35	27.13
3622	NASDAQ	FBMS	Wed, Dec 6, 2023	27.17	27.45	26.68	26.69
3621	NASDAQ	FBMS	Tue, Dec 5, 2023	27.06	27.20	26.71	26.86
3620	NASDAQ	FBMS	Mon, Dec 4, 2023	26.84	27.61	26.41	27.04
3619	NASDAQ	FBMS	Fri, Dec 1, 2023	25.73	27.05	25.73	27.00
3618	NASDAQ	FBMS	Thu, Nov 30, 2023	26.19	26.19	25.60	25.65
3617	NASDAQ	FBMS	Wed, Nov 29, 2023	25.98	26.37	25.84	25.94
3616	NASDAQ	FBMS	Tue, Nov 28, 2023	25.79	25.79	25.40	25.68
3615	NASDAQ	FBMS	Mon, Nov 27, 2023	26.09	26.09	25.79	25.82
3614	NASDAQ	FBMS	Fri, Nov 24, 2023	26.33	26.66	26.01	26.23
3613	NASDAQ	FBMS	Wed, Nov 22, 2023	26.43	26.43	26.06	26.19
3612	NASDAQ	FBMS	Tue, Nov 21, 2023	26.58	26.79	26.01	26.03
3611	NASDAQ	FBMS	Mon, Nov 20, 2023	26.81	26.81	26.46	26.63
3610	NASDAQ	FBMS	Fri, Nov 17, 2023	26.86	26.95	26.26	26.64
3609	NASDAQ	FBMS	Thu, Nov 16, 2023	27.10	27.24	26.39	26.50
3608	NASDAQ	FBMS	Wed, Nov 15, 2023	27.27	27.73	26.93	27.00
3607	NASDAQ	FBMS	Tue, Nov 14, 2023	26.64	28.08	26.39	27.25
3606	NASDAQ	FBMS	Mon, Nov 13, 2023	25.14	25.70	25.14	25.61
3605	NASDAQ	FBMS	Fri, Nov 10, 2023	24.94	25.37	24.78	25.24
3604	NASDAQ	FBMS	Thu, Nov 9, 2023	25.57	25.72	24.83	24.83
3603	NASDAQ	FBMS	Wed, Nov 8, 2023	25.80	25.80	25.32	25.53
3602	NASDAQ	FBMS	Tue, Nov 7, 2023	25.87	25.91	25.44	25.81
3601	NASDAQ	FBMS	Mon, Nov 6, 2023	26.20	26.47	25.81	26.09
3600	NASDAQ	FBMS	Fri, Nov 3, 2023	25.91	26.60	25.91	26.28
3599	NASDAQ	FBMS	Thu, Nov 2, 2023	24.64	25.26	24.64	25.23
3598	NASDAQ	FBMS	Wed, Nov 1, 2023	24.17	24.44	23.94	24.39
3597	NASDAQ	FBMS	Tue, Oct 31, 2023	24.22	24.39	23.87	24.22
3596	NASDAQ	FBMS	Mon, Oct 30, 2023	23.88	24.31	23.64	24.12
3595	NASDAQ	FBMS	Fri, Oct 27, 2023	23.81	23.89	23.31	23.83
3594	NASDAQ	FBMS	Thu, Oct 26, 2023	25.11	25.11	23.25	23.94
3593	NASDAQ	FBMS	Wed, Oct 25, 2023	25.18	25.40	24.95	25.37
3592	NASDAQ	FBMS	Tue, Oct 24, 2023	25.88	26.13	25.02	25.41
3591	NASDAQ	FBMS	Mon, Oct 23, 2023	25.68	26.16	25.68	25.76
3590	NASDAQ	FBMS	Fri, Oct 20, 2023	26.60	26.60	25.56	25.78
3589	NASDAQ	FBMS	Thu, Oct 19, 2023	26.71	26.95	26.46	26.54
3588	NASDAQ	FBMS	Wed, Oct 18, 2023	27.03	27.23	26.72	26.80
3587	NASDAQ	FBMS	Tue, Oct 17, 2023	26.72	27.67	26.72	27.27
3586	NASDAQ	FBMS	Mon, Oct 16, 2023	26.55	26.98	26.55	26.93
3585	NASDAQ	FBMS	Fri, Oct 13, 2023	27.25	27.25	26.41	26.49
3584	NASDAQ	FBMS	Thu, Oct 12, 2023	27.54	27.54	26.86	27.04
3583	NASDAQ	FBMS	Wed, Oct 11, 2023	27.26	27.63	27.26	27.62
3582	NASDAQ	FBMS	Tue, Oct 10, 2023	26.50	27.32	26.50	27.20
3581	NASDAQ	FBMS	Mon, Oct 9, 2023	26.55	27.06	26.34	26.80
3580	NASDAQ	FBMS	Fri, Oct 6, 2023	26.83	27.28	26.35	26.69
3579	NASDAQ	FBMS	Thu, Oct 5, 2023	26.36	27.27	26.32	27.10
3578	NASDAQ	FBMS	Wed, Oct 4, 2023	26.15	26.40	25.91	26.30
3577	NASDAQ	FBMS	Tue, Oct 3, 2023	26.63	26.68	25.99	26.15
3576	NASDAQ	FBMS	Mon, Oct 2, 2023	26.84	26.99	26.51	26.71
3575	NASDAQ	FBMS	Fri, Sep 29, 2023	26.94	27.37	26.79	26.97
3574	NASDAQ	FBMS	Thu, Sep 28, 2023	26.55	27.00	26.48	26.76
3573	NASDAQ	FBMS	Wed, Sep 27, 2023	26.68	27.18	26.40	26.62
3572	NASDAQ	FBMS	Tue, Sep 26, 2023	26.67	26.96	26.51	26.57
3571	NASDAQ	FBMS	Mon, Sep 25, 2023	26.21	26.88	26.02	26.84
3570	NASDAQ	FBMS	Fri, Sep 22, 2023	26.30	26.60	26.16	26.31
3569	NASDAQ	FBMS	Thu, Sep 21, 2023	26.50	26.95	26.00	26.40
3568	NASDAQ	FBMS	Wed, Sep 20, 2023	27.12	27.12	26.61	26.69
3567	NASDAQ	FBMS	Tue, Sep 19, 2023	27.27	27.57	26.75	26.92
3566	NASDAQ	FBMS	Mon, Sep 18, 2023	28.00	28.00	27.15	27.22
3565	NASDAQ	FBMS	Fri, Sep 15, 2023	28.58	29.08	27.98	28.05
3564	NASDAQ	FBMS	Thu, Sep 14, 2023	27.78	28.63	27.67	28.62
3563	NASDAQ	FBMS	Wed, Sep 13, 2023	27.75	27.75	27.30	27.64
3562	NASDAQ	FBMS	Tue, Sep 12, 2023	27.79	27.99	27.63	27.66
3561	NASDAQ	FBMS	Mon, Sep 11, 2023	27.86	27.86	27.86	27.86
3560	NASDAQ	FBMS	Fri, Sep 8, 2023	28.17	28.37	27.87	28.26
3559	NASDAQ	FBMS	Thu, Sep 7, 2023	28.11	28.32	27.91	28.14
3558	NASDAQ	FBMS	Wed, Sep 6, 2023	28.55	28.83	28.15	28.19
3557	NASDAQ	FBMS	Tue, Sep 5, 2023	28.86	28.86	28.53	28.53
3556	NASDAQ	FBMS	Fri, Sep 1, 2023	28.49	29.25	28.49	29.04
3555	NASDAQ	FBMS	Thu, Aug 31, 2023	28.47	28.75	28.31	28.39
3554	NASDAQ	FBMS	Wed, Aug 30, 2023	28.78	28.78	28.33	28.48
3553	NASDAQ	FBMS	Tue, Aug 29, 2023	28.96	29.08	28.76	28.83
3552	NASDAQ	FBMS	Mon, Aug 28, 2023	28.45	29.95	28.45	28.59
3551	NASDAQ	FBMS	Fri, Aug 25, 2023	28.42	28.60	28.10	28.32
3550	NASDAQ	FBMS	Thu, Aug 24, 2023	28.65	29.14	28.65	28.79
3549	NASDAQ	FBMS	Wed, Aug 23, 2023	28.59	28.96	28.42	28.74
3548	NASDAQ	FBMS	Tue, Aug 22, 2023	29.30	29.30	28.02	28.51
3547	NASDAQ	FBMS	Mon, Aug 21, 2023	29.30	29.62	28.86	29.20
3546	NASDAQ	FBMS	Fri, Aug 18, 2023	28.99	29.56	28.97	29.33
3545	NASDAQ	FBMS	Thu, Aug 17, 2023	29.31	29.55	29.04	29.21
3544	NASDAQ	FBMS	Wed, Aug 16, 2023	29.90	30.16	29.15	29.27
3543	NASDAQ	FBMS	Tue, Aug 15, 2023	30.51	30.60	29.96	29.99
3542	NASDAQ	FBMS	Mon, Aug 14, 2023	30.83	30.94	30.41	30.81
3541	NASDAQ	FBMS	Fri, Aug 11, 2023	30.97	31.09	30.89	30.91
3540	NASDAQ	FBMS	Thu, Aug 10, 2023	31.00	31.30	30.90	31.01
3539	NASDAQ	FBMS	Wed, Aug 9, 2023	31.75	31.75	30.64	30.72
3538	NASDAQ	FBMS	Tue, Aug 8, 2023	31.36	31.81	30.85	31.76
3537	NASDAQ	FBMS	Mon, Aug 7, 2023	31.65	31.97	31.48	31.94
3536	NASDAQ	FBMS	Fri, Aug 4, 2023	31.73	32.06	31.63	31.83
3535	NASDAQ	FBMS	Thu, Aug 3, 2023	30.98	32.00	30.98	31.80
3534	NASDAQ	FBMS	Wed, Aug 2, 2023	31.03	31.36	30.80	30.95
3533	NASDAQ	FBMS	Tue, Aug 1, 2023	31.29	31.37	30.89	31.34
3532	NASDAQ	FBMS	Mon, Jul 31, 2023	30.77	31.52	30.73	31.31
3531	NASDAQ	FBMS	Fri, Jul 28, 2023	30.60	31.00	30.56	30.77
3530	NASDAQ	FBMS	Thu, Jul 27, 2023	30.44	31.73	30.06	30.29
3529	NASDAQ	FBMS	Wed, Jul 26, 2023	29.50	30.31	29.50	30.24
3528	NASDAQ	FBMS	Tue, Jul 25, 2023	29.74	29.99	29.32	29.35
3527	NASDAQ	FBMS	Mon, Jul 24, 2023	29.56	30.03	29.47	29.80
3526	NASDAQ	FBMS	Fri, Jul 21, 2023	29.96	30.00	29.33	29.55
3525	NASDAQ	FBMS	Thu, Jul 20, 2023	29.02	29.84	28.69	29.77
3524	NASDAQ	FBMS	Wed, Jul 19, 2023	28.63	29.21	28.63	29.07
3523	NASDAQ	FBMS	Tue, Jul 18, 2023	27.56	28.74	27.56	28.60
3522	NASDAQ	FBMS	Mon, Jul 17, 2023	26.93	27.86	26.72	27.59
3521	NASDAQ	FBMS	Fri, Jul 14, 2023	27.53	27.53	26.89	27.26
3520	NASDAQ	FBMS	Thu, Jul 13, 2023	27.17	28.48	27.17	27.36
3519	NASDAQ	FBMS	Wed, Jul 12, 2023	26.90	27.11	26.66	26.96
3518	NASDAQ	FBMS	Tue, Jul 11, 2023	26.18	26.36	25.96	26.35
3517	NASDAQ	FBMS	Mon, Jul 10, 2023	25.72	26.31	25.72	26.02
3516	NASDAQ	FBMS	Fri, Jul 7, 2023	25.17	26.10	25.02	25.85
3515	NASDAQ	FBMS	Thu, Jul 6, 2023	25.38	25.38	24.80	25.17
3514	NASDAQ	FBMS	Wed, Jul 5, 2023	25.76	26.05	25.50	25.66
3513	NASDAQ	FBMS	Mon, Jul 3, 2023	25.80	26.20	25.80	25.88
3512	NASDAQ	FBMS	Fri, Jun 30, 2023	26.35	26.73	25.65	25.84
3511	NASDAQ	FBMS	Thu, Jun 29, 2023	26.58	27.00	25.94	26.03
3510	NASDAQ	FBMS	Wed, Jun 28, 2023	25.97	26.42	25.83	26.18
3509	NASDAQ	FBMS	Tue, Jun 27, 2023	25.92	26.24	25.61	26.00
3508	NASDAQ	FBMS	Mon, Jun 26, 2023	26.04	26.32	25.76	25.80
3507	NASDAQ	FBMS	Fri, Jun 23, 2023	26.05	26.59	25.90	26.04
3506	NASDAQ	FBMS	Thu, Jun 22, 2023	27.21	27.21	26.23	26.35
3505	NASDAQ	FBMS	Wed, Jun 21, 2023	27.28	27.65	27.06	27.28
3504	NASDAQ	FBMS	Tue, Jun 20, 2023	27.40	27.40	26.96	27.29
3503	NASDAQ	FBMS	Fri, Jun 16, 2023	28.38	28.38	27.51	27.55
3502	NASDAQ	FBMS	Thu, Jun 15, 2023	27.81	28.28	27.81	28.08
3501	NASDAQ	FBMS	Wed, Jun 14, 2023	28.57	28.77	27.68	27.81
3500	NASDAQ	FBMS	Tue, Jun 13, 2023	27.97	29.07	27.97	28.51
3499	NASDAQ	FBMS	Mon, Jun 12, 2023	28.43	28.75	27.93	27.97
3498	NASDAQ	FBMS	Fri, Jun 9, 2023	29.09	29.09	28.12	28.25
3497	NASDAQ	FBMS	Thu, Jun 8, 2023	29.02	29.28	28.50	29.18
3496	NASDAQ	FBMS	Wed, Jun 7, 2023	27.95	29.35	27.93	29.01
3495	NASDAQ	FBMS	Tue, Jun 6, 2023	27.05	28.27	26.83	27.55
3494	NASDAQ	FBMS	Mon, Jun 5, 2023	27.84	27.89	27.11	27.17
3493	NASDAQ	FBMS	Fri, Jun 2, 2023	26.44	27.90	26.27	27.87
3492	NASDAQ	FBMS	Thu, Jun 1, 2023	26.09	26.50	25.69	26.14
3491	NASDAQ	FBMS	Wed, May 31, 2023	26.26	26.47	25.43	26.04
3490	NASDAQ	FBMS	Tue, May 30, 2023	26.31	26.62	26.13	26.44
3489	NASDAQ	FBMS	Fri, May 26, 2023	25.97	26.32	25.74	26.28
3488	NASDAQ	FBMS	Thu, May 25, 2023	26.23	26.60	25.81	26.04
3487	NASDAQ	FBMS	Wed, May 24, 2023	26.55	26.66	26.05	26.36
3486	NASDAQ	FBMS	Tue, May 23, 2023	26.10	27.33	25.86	26.65
3485	NASDAQ	FBMS	Mon, May 22, 2023	25.39	26.26	25.29	26.07
3484	NASDAQ	FBMS	Fri, May 19, 2023	26.19	26.51	25.07	25.22
3483	NASDAQ	FBMS	Thu, May 18, 2023	25.74	25.93	24.93	25.85
3482	NASDAQ	FBMS	Wed, May 17, 2023	24.52	25.77	24.44	25.62
3481	NASDAQ	FBMS	Tue, May 16, 2023	24.55	24.77	24.15	24.26
3480	NASDAQ	FBMS	Mon, May 15, 2023	23.93	24.66	23.74	24.48
3479	NASDAQ	FBMS	Fri, May 12, 2023	23.77	24.37	23.59	23.99
3478	NASDAQ	FBMS	Thu, May 11, 2023	23.83	24.23	23.54	23.83
3477	NASDAQ	FBMS	Wed, May 10, 2023	24.63	24.63	24.15	24.18
3476	NASDAQ	FBMS	Tue, May 9, 2023	24.67	24.67	23.90	24.24
3475	NASDAQ	FBMS	Mon, May 8, 2023	25.76	25.76	24.70	24.87
3474	NASDAQ	FBMS	Fri, May 5, 2023	24.68	25.73	24.65	25.60
3473	NASDAQ	FBMS	Thu, May 4, 2023	23.63	24.74	22.82	24.23
3472	NASDAQ	FBMS	Wed, May 3, 2023	23.96	25.18	23.92	24.23
3471	NASDAQ	FBMS	Tue, May 2, 2023	24.83	24.83	23.33	23.81
3470	NASDAQ	FBMS	Mon, May 1, 2023	25.11	25.46	24.36	24.98
3469	NASDAQ	FBMS	Fri, Apr 28, 2023	24.42	25.37	24.37	25.10
3468	NASDAQ	FBMS	Thu, Apr 27, 2023	23.45	24.76	23.45	24.49
3467	NASDAQ	FBMS	Wed, Apr 26, 2023	23.01	23.53	22.99	23.22
3466	NASDAQ	FBMS	Tue, Apr 25, 2023	23.46	23.82	22.96	23.04
3465	NASDAQ	FBMS	Mon, Apr 24, 2023	24.07	24.30	23.72	23.73
3464	NASDAQ	FBMS	Fri, Apr 21, 2023	24.33	24.38	24.02	24.20
3463	NASDAQ	FBMS	Thu, Apr 20, 2023	24.22	24.78	24.03	24.38
3462	NASDAQ	FBMS	Wed, Apr 19, 2023	23.94	24.74	23.81	24.54
3461	NASDAQ	FBMS	Tue, Apr 18, 2023	24.46	24.46	23.66	23.82
3460	NASDAQ	FBMS	Mon, Apr 17, 2023	23.71	24.48	23.46	24.45
3459	NASDAQ	FBMS	Fri, Apr 14, 2023	24.38	24.58	23.67	23.78
3458	NASDAQ	FBMS	Thu, Apr 13, 2023	24.01	24.19	23.74	24.12
3457	NASDAQ	FBMS	Wed, Apr 12, 2023	24.82	24.87	23.90	24.00
3456	NASDAQ	FBMS	Tue, Apr 11, 2023	24.90	25.06	24.74	24.79
3455	NASDAQ	FBMS	Mon, Apr 10, 2023	24.92	25.14	24.58	24.85
3454	NASDAQ	FBMS	Thu, Apr 6, 2023	24.45	24.95	24.43	24.93
3453	NASDAQ	FBMS	Wed, Apr 5, 2023	24.53	24.84	24.33	24.45
3452	NASDAQ	FBMS	Tue, Apr 4, 2023	25.47	25.47	24.48	24.86
3451	NASDAQ	FBMS	Mon, Apr 3, 2023	25.78	26.06	25.23	25.38
3450	NASDAQ	FBMS	Fri, Mar 31, 2023	25.54	25.91	25.29	25.83
3449	NASDAQ	FBMS	Thu, Mar 30, 2023	25.82	25.83	25.11	25.43
3448	NASDAQ	FBMS	Wed, Mar 29, 2023	25.67	25.68	25.07	25.61
3447	NASDAQ	FBMS	Tue, Mar 28, 2023	25.79	26.06	25.33	25.53
3446	NASDAQ	FBMS	Mon, Mar 27, 2023	26.32	26.43	25.85	25.97
3445	NASDAQ	FBMS	Fri, Mar 24, 2023	24.59	25.86	24.50	25.84
3444	NASDAQ	FBMS	Thu, Mar 23, 2023	25.67	26.01	24.74	24.99
3443	NASDAQ	FBMS	Wed, Mar 22, 2023	26.93	27.06	25.37	25.45
3442	NASDAQ	FBMS	Tue, Mar 21, 2023	26.10	26.98	25.90	26.87
3441	NASDAQ	FBMS	Mon, Mar 20, 2023	25.25	25.94	25.25	25.40
3440	NASDAQ	FBMS	Fri, Mar 17, 2023	26.09	26.20	24.98	25.09
3439	NASDAQ	FBMS	Thu, Mar 16, 2023	25.31	27.14	25.05	26.67
3438	NASDAQ	FBMS	Wed, Mar 15, 2023	25.31	25.78	24.84	25.74
3437	NASDAQ	FBMS	Tue, Mar 14, 2023	27.29	27.47	25.64	26.04
3436	NASDAQ	FBMS	Mon, Mar 13, 2023	26.68	27.07	25.15	25.50
3435	NASDAQ	FBMS	Fri, Mar 10, 2023	28.19	28.56	26.95	27.47
3434	NASDAQ	FBMS	Thu, Mar 9, 2023	29.87	29.87	28.43	28.65
3433	NASDAQ	FBMS	Wed, Mar 8, 2023	30.35	30.72	29.65	30.11
3432	NASDAQ	FBMS	Tue, Mar 7, 2023	31.30	31.45	30.28	30.35
3431	NASDAQ	FBMS	Mon, Mar 6, 2023	31.23	31.51	31.19	31.42
3430	NASDAQ	FBMS	Fri, Mar 3, 2023	30.87	31.24	30.54	31.17
3429	NASDAQ	FBMS	Thu, Mar 2, 2023	31.01	31.27	30.53	30.85
3428	NASDAQ	FBMS	Wed, Mar 1, 2023	31.92	31.92	31.18	31.30
3427	NASDAQ	FBMS	Tue, Feb 28, 2023	31.14	31.52	31.14	31.31
3426	NASDAQ	FBMS	Mon, Feb 27, 2023	31.25	31.86	31.07	31.31
3425	NASDAQ	FBMS	Fri, Feb 24, 2023	30.98	31.25	30.64	31.21
3424	NASDAQ	FBMS	Thu, Feb 23, 2023	30.80	31.21	30.59	31.18
3423	NASDAQ	FBMS	Wed, Feb 22, 2023	31.00	31.33	30.73	30.79
3422	NASDAQ	FBMS	Tue, Feb 21, 2023	31.13	31.37	30.76	30.95
3421	NASDAQ	FBMS	Fri, Feb 17, 2023	30.83	31.49	30.68	31.38
3420	NASDAQ	FBMS	Thu, Feb 16, 2023	30.53	30.83	30.49	30.71
3419	NASDAQ	FBMS	Wed, Feb 15, 2023	30.55	30.90	30.11	30.73
3418	NASDAQ	FBMS	Tue, Feb 14, 2023	30.89	31.27	30.53	30.53
3417	NASDAQ	FBMS	Mon, Feb 13, 2023	30.84	31.16	30.76	31.03
3416	NASDAQ	FBMS	Fri, Feb 10, 2023	31.09	31.36	30.75	30.80
3415	NASDAQ	FBMS	Thu, Feb 9, 2023	31.74	31.80	31.06	31.07
3414	NASDAQ	FBMS	Wed, Feb 8, 2023	31.70	31.88	31.49	31.66
3413	NASDAQ	FBMS	Tue, Feb 7, 2023	31.74	32.19	31.45	31.94
3412	NASDAQ	FBMS	Mon, Feb 6, 2023	31.76	32.06	31.58	31.89
3411	NASDAQ	FBMS	Fri, Feb 3, 2023	31.66	32.19	31.60	32.16
3410	NASDAQ	FBMS	Thu, Feb 2, 2023	31.14	31.83	31.04	31.83
3409	NASDAQ	FBMS	Wed, Feb 1, 2023	30.50	31.45	30.49	31.08
3408	NASDAQ	FBMS	Tue, Jan 31, 2023	29.47	30.85	29.47	30.65
3407	NASDAQ	FBMS	Mon, Jan 30, 2023	29.65	29.85	29.26	29.51
3406	NASDAQ	FBMS	Fri, Jan 27, 2023	30.04	30.30	29.58	29.69
3405	NASDAQ	FBMS	Thu, Jan 26, 2023	30.09	30.16	29.48	30.02
3404	NASDAQ	FBMS	Wed, Jan 25, 2023	30.26	30.51	29.82	30.06
3403	NASDAQ	FBMS	Tue, Jan 24, 2023	30.59	30.71	30.01	30.36
3402	NASDAQ	FBMS	Mon, Jan 23, 2023	30.53	30.89	30.30	30.63
3401	NASDAQ	FBMS	Fri, Jan 20, 2023	30.24	30.60	29.98	30.55
3400	NASDAQ	FBMS	Thu, Jan 19, 2023	29.96	30.00	29.56	29.89
3399	NASDAQ	FBMS	Wed, Jan 18, 2023	30.52	30.52	29.96	30.00
3398	NASDAQ	FBMS	Tue, Jan 17, 2023	30.69	30.94	30.43	30.65
3397	NASDAQ	FBMS	Fri, Jan 13, 2023	30.34	30.77	29.89	30.67
3396	NASDAQ	FBMS	Thu, Jan 12, 2023	30.78	31.02	30.49	30.55
3395	NASDAQ	FBMS	Wed, Jan 11, 2023	30.57	30.73	30.48	30.62
3394	NASDAQ	FBMS	Tue, Jan 10, 2023	30.25	30.79	30.16	30.43
3393	NASDAQ	FBMS	Mon, Jan 9, 2023	30.29	30.55	29.83	30.21
3392	NASDAQ	FBMS	Fri, Jan 6, 2023	30.13	30.39	29.84	30.16
3391	NASDAQ	FBMS	Thu, Jan 5, 2023	30.01	30.01	29.13	29.77
3390	NASDAQ	FBMS	Wed, Jan 4, 2023	30.98	31.32	30.06	30.37
3389	NASDAQ	FBMS	Tue, Jan 3, 2023	32.14	32.36	31.00	31.28
3388	NASDAQ	FBMS	Fri, Dec 30, 2022	31.75	32.30	31.46	32.01
3387	NASDAQ	FBMS	Thu, Dec 29, 2022	31.45	32.01	31.13	31.78
3386	NASDAQ	FBMS	Wed, Dec 28, 2022	31.53	31.77	31.33	31.33
3385	NASDAQ	FBMS	Tue, Dec 27, 2022	31.77	31.90	30.99	31.58
3384	NASDAQ	FBMS	Fri, Dec 23, 2022	31.09	31.66	30.93	31.62
3383	NASDAQ	FBMS	Thu, Dec 22, 2022	30.90	31.11	30.44	31.09
3382	NASDAQ	FBMS	Wed, Dec 21, 2022	30.63	31.08	30.46	30.98
3381	NASDAQ	FBMS	Tue, Dec 20, 2022	30.58	30.65	30.31	30.45
3380	NASDAQ	FBMS	Mon, Dec 19, 2022	30.63	30.99	30.34	30.48
3379	NASDAQ	FBMS	Fri, Dec 16, 2022	30.79	31.19	30.32	30.66
3378	NASDAQ	FBMS	Thu, Dec 15, 2022	32.11	32.28	30.41	30.92
3377	NASDAQ	FBMS	Wed, Dec 14, 2022	33.25	33.69	32.15	32.50
3376	NASDAQ	FBMS	Tue, Dec 13, 2022	33.84	34.05	33.15	33.33
3375	NASDAQ	FBMS	Mon, Dec 12, 2022	33.78	34.04	33.44	33.50
3374	NASDAQ	FBMS	Fri, Dec 9, 2022	33.41	33.55	33.12	33.40
3373	NASDAQ	FBMS	Thu, Dec 8, 2022	33.45	33.70	33.21	33.43
3372	NASDAQ	FBMS	Wed, Dec 7, 2022	33.87	33.96	33.35	33.50
3371	NASDAQ	FBMS	Tue, Dec 6, 2022	33.61	34.00	33.61	33.87
3370	NASDAQ	FBMS	Mon, Dec 5, 2022	34.28	34.45	33.42	33.81
3369	NASDAQ	FBMS	Fri, Dec 2, 2022	34.05	34.63	34.02	34.52
3368	NASDAQ	FBMS	Thu, Dec 1, 2022	34.39	34.49	34.05	34.22
3367	NASDAQ	FBMS	Wed, Nov 30, 2022	33.71	34.27	33.17	34.19
3366	NASDAQ	FBMS	Tue, Nov 29, 2022	33.57	34.07	33.45	33.87
3365	NASDAQ	FBMS	Mon, Nov 28, 2022	34.64	34.64	33.69	33.76
3364	NASDAQ	FBMS	Fri, Nov 25, 2022	34.60	34.78	34.48	34.71
3363	NASDAQ	FBMS	Wed, Nov 23, 2022	34.50	35.29	34.31	34.54
3362	NASDAQ	FBMS	Tue, Nov 22, 2022	34.59	34.79	34.16	34.50
3361	NASDAQ	FBMS	Mon, Nov 21, 2022	33.90	34.46	33.77	34.38
3360	NASDAQ	FBMS	Fri, Nov 18, 2022	34.70	35.90	33.57	33.96
3359	NASDAQ	FBMS	Thu, Nov 17, 2022	34.11	34.33	34.10	34.29
3358	NASDAQ	FBMS	Wed, Nov 16, 2022	34.77	35.16	34.09	34.41
3357	NASDAQ	FBMS	Tue, Nov 15, 2022	34.13	34.74	33.89	34.70
3356	NASDAQ	FBMS	Mon, Nov 14, 2022	33.78	34.05	33.61	33.89
3355	NASDAQ	FBMS	Fri, Nov 11, 2022	33.87	34.08	33.40	33.86
3354	NASDAQ	FBMS	Thu, Nov 10, 2022	33.65	34.01	33.49	33.91
3353	NASDAQ	FBMS	Wed, Nov 9, 2022	33.07	33.07	32.46	32.86
3352	NASDAQ	FBMS	Tue, Nov 8, 2022	32.87	32.87	32.22	32.40
3351	NASDAQ	FBMS	Mon, Nov 7, 2022	32.46	32.86	32.41	32.81
3350	NASDAQ	FBMS	Fri, Nov 4, 2022	32.20	32.66	31.86	32.62
3349	NASDAQ	FBMS	Thu, Nov 3, 2022	32.19	32.25	31.64	31.95
3348	NASDAQ	FBMS	Wed, Nov 2, 2022	32.88	33.05	32.24	32.48
3347	NASDAQ	FBMS	Tue, Nov 1, 2022	32.78	33.19	32.31	33.05
3346	NASDAQ	FBMS	Mon, Oct 31, 2022	33.35	33.40	32.70	32.74
3345	NASDAQ	FBMS	Fri, Oct 28, 2022	32.17	32.96	31.85	32.60
3344	NASDAQ	FBMS	Thu, Oct 27, 2022	31.73	32.09	31.08	31.66
3343	NASDAQ	FBMS	Wed, Oct 26, 2022	31.73	32.15	31.51	31.65
3342	NASDAQ	FBMS	Tue, Oct 25, 2022	31.65	32.08	31.43	31.60
3341	NASDAQ	FBMS	Mon, Oct 24, 2022	31.76	31.93	31.63	31.68
3340	NASDAQ	FBMS	Fri, Oct 21, 2022	31.14	31.62	30.79	31.47
3339	NASDAQ	FBMS	Thu, Oct 20, 2022	31.87	31.91	30.75	30.92
3338	NASDAQ	FBMS	Wed, Oct 19, 2022	31.46	31.93	31.25	31.80
3337	NASDAQ	FBMS	Tue, Oct 18, 2022	32.25	32.25	31.55	31.66
3336	NASDAQ	FBMS	Mon, Oct 17, 2022	32.07	32.22	31.74	31.90
3335	NASDAQ	FBMS	Fri, Oct 14, 2022	31.93	32.12	31.46	31.60
3334	NASDAQ	FBMS	Thu, Oct 13, 2022	30.52	31.69	30.31	31.61
3333	NASDAQ	FBMS	Wed, Oct 12, 2022	30.78	30.93	30.60	30.72
3332	NASDAQ	FBMS	Tue, Oct 11, 2022	30.01	30.76	30.00	30.67
3331	NASDAQ	FBMS	Mon, Oct 10, 2022	30.63	30.86	30.08	30.14
3330	NASDAQ	FBMS	Fri, Oct 7, 2022	30.12	30.38	29.68	30.36
3329	NASDAQ	FBMS	Thu, Oct 6, 2022	30.53	30.59	29.96	30.18
3328	NASDAQ	FBMS	Wed, Oct 5, 2022	30.30	30.70	30.15	30.40
3327	NASDAQ	FBMS	Tue, Oct 4, 2022	30.09	30.77	30.09	30.67
3326	NASDAQ	FBMS	Mon, Oct 3, 2022	30.09	30.17	29.77	29.86
3325	NASDAQ	FBMS	Fri, Sep 30, 2022	30.09	30.35	29.84	29.87
3324	NASDAQ	FBMS	Thu, Sep 29, 2022	30.20	30.21	29.62	30.00
3323	NASDAQ	FBMS	Wed, Sep 28, 2022	29.74	30.54	29.74	30.40
3322	NASDAQ	FBMS	Tue, Sep 27, 2022	30.20	30.43	29.39	29.82
3321	NASDAQ	FBMS	Mon, Sep 26, 2022	30.48	30.69	29.73	29.98
3320	NASDAQ	FBMS	Fri, Sep 23, 2022	30.28	30.49	30.15	30.46
3319	NASDAQ	FBMS	Thu, Sep 22, 2022	30.99	30.99	30.33	30.67
3318	NASDAQ	FBMS	Wed, Sep 21, 2022	30.94	31.40	30.84	30.97
3317	NASDAQ	FBMS	Tue, Sep 20, 2022	30.68	31.13	30.57	30.91
3316	NASDAQ	FBMS	Mon, Sep 19, 2022	30.37	30.97	30.37	30.97
3315	NASDAQ	FBMS	Fri, Sep 16, 2022	31.01	31.06	30.03	30.44
3314	NASDAQ	FBMS	Thu, Sep 15, 2022	30.71	31.19	30.71	31.17
3313	NASDAQ	FBMS	Wed, Sep 14, 2022	30.22	30.90	30.22	30.87
3312	NASDAQ	FBMS	Tue, Sep 13, 2022	31.06	31.18	30.04	30.21
3311	NASDAQ	FBMS	Mon, Sep 12, 2022	30.93	31.34	30.80	31.31
3310	NASDAQ	FBMS	Fri, Sep 9, 2022	30.81	30.98	30.65	30.88
3309	NASDAQ	FBMS	Thu, Sep 8, 2022	30.15	30.72	29.60	30.61
3308	NASDAQ	FBMS	Wed, Sep 7, 2022	29.62	30.49	29.62	30.40
3307	NASDAQ	FBMS	Tue, Sep 6, 2022	30.23	30.41	29.69	29.77
3306	NASDAQ	FBMS	Fri, Sep 2, 2022	29.97	30.50	29.85	30.01
3305	NASDAQ	FBMS	Thu, Sep 1, 2022	29.71	30.00	29.52	29.86
3304	NASDAQ	FBMS	Wed, Aug 31, 2022	30.35	30.35	29.80	29.90
3303	NASDAQ	FBMS	Tue, Aug 30, 2022	30.38	30.49	29.88	30.16
3302	NASDAQ	FBMS	Mon, Aug 29, 2022	30.17	30.31	29.76	30.17
3301	NASDAQ	FBMS	Fri, Aug 26, 2022	31.39	31.39	30.27	30.27
3300	NASDAQ	FBMS	Thu, Aug 25, 2022	31.18	31.31	30.93	31.26
3299	NASDAQ	FBMS	Wed, Aug 24, 2022	30.83	31.05	30.51	31.00
3298	NASDAQ	FBMS	Tue, Aug 23, 2022	31.28	31.71	30.79	30.92
3297	NASDAQ	FBMS	Mon, Aug 22, 2022	31.13	31.27	30.62	31.10
3296	NASDAQ	FBMS	Fri, Aug 19, 2022	31.34	31.58	30.93	31.50
3295	NASDAQ	FBMS	Thu, Aug 18, 2022	31.39	31.76	31.17	31.63
3294	NASDAQ	FBMS	Wed, Aug 17, 2022	31.48	31.64	31.19	31.34
3293	NASDAQ	FBMS	Tue, Aug 16, 2022	30.45	31.78	30.38	31.68
3292	NASDAQ	FBMS	Mon, Aug 15, 2022	30.28	30.71	29.71	30.47
3291	NASDAQ	FBMS	Fri, Aug 12, 2022	30.39	31.12	30.20	30.53
3290	NASDAQ	FBMS	Thu, Aug 11, 2022	29.95	30.20	29.88	30.18
3289	NASDAQ	FBMS	Wed, Aug 10, 2022	29.62	29.92	29.55	29.87
3288	NASDAQ	FBMS	Tue, Aug 9, 2022	29.13	29.39	29.00	29.32
3287	NASDAQ	FBMS	Mon, Aug 8, 2022	29.23	29.74	29.04	29.12
3286	NASDAQ	FBMS	Fri, Aug 5, 2022	28.95	29.37	28.95	29.21
3285	NASDAQ	FBMS	Thu, Aug 4, 2022	29.40	29.40	29.07	29.21
3284	NASDAQ	FBMS	Wed, Aug 3, 2022	28.90	29.49	28.62	29.40
3283	NASDAQ	FBMS	Tue, Aug 2, 2022	29.40	29.40	28.74	28.84
3282	NASDAQ	FBMS	Mon, Aug 1, 2022	28.68	29.42	28.68	29.09
3281	NASDAQ	FBMS	Fri, Jul 29, 2022	28.78	29.15	28.50	29.00
3280	NASDAQ	FBMS	Thu, Jul 28, 2022	27.70	29.40	27.70	28.58
3279	NASDAQ	FBMS	Wed, Jul 27, 2022	29.68	30.71	29.60	30.66
3278	NASDAQ	FBMS	Tue, Jul 26, 2022	29.43	30.50	29.43	29.68
3277	NASDAQ	FBMS	Mon, Jul 25, 2022	29.24	29.67	29.19	29.54
3276	NASDAQ	FBMS	Fri, Jul 22, 2022	29.38	29.54	28.88	29.15
3275	NASDAQ	FBMS	Thu, Jul 21, 2022	29.12	29.41	29.12	29.34
3274	NASDAQ	FBMS	Wed, Jul 20, 2022	29.05	29.34	28.93	29.05
3273	NASDAQ	FBMS	Tue, Jul 19, 2022	28.70	29.44	28.21	29.16
3272	NASDAQ	FBMS	Mon, Jul 18, 2022	28.64	29.00	28.26	28.34
3271	NASDAQ	FBMS	Fri, Jul 15, 2022	27.99	28.53	27.99	28.39
3270	NASDAQ	FBMS	Thu, Jul 14, 2022	27.31	27.72	26.95	27.69
3269	NASDAQ	FBMS	Wed, Jul 13, 2022	27.78	28.05	27.43	27.67
3268	NASDAQ	FBMS	Tue, Jul 12, 2022	28.01	28.35	27.91	27.96
3267	NASDAQ	FBMS	Mon, Jul 11, 2022	28.25	28.45	27.98	28.12
3266	NASDAQ	FBMS	Fri, Jul 8, 2022	28.67	29.35	28.18	28.58
3265	NASDAQ	FBMS	Thu, Jul 7, 2022	28.91	29.12	28.46	28.58
3264	NASDAQ	FBMS	Wed, Jul 6, 2022	29.20	29.45	28.66	28.70
3263	NASDAQ	FBMS	Tue, Jul 5, 2022	28.80	29.40	28.50	29.28
3262	NASDAQ	FBMS	Fri, Jul 1, 2022	28.43	29.29	28.38	29.26
3261	NASDAQ	FBMS	Thu, Jun 30, 2022	28.61	29.10	28.43	28.60
3260	NASDAQ	FBMS	Wed, Jun 29, 2022	28.82	28.97	28.66	28.91
3259	NASDAQ	FBMS	Tue, Jun 28, 2022	29.36	29.74	28.82	28.88
3258	NASDAQ	FBMS	Mon, Jun 27, 2022	29.60	29.76	29.20	29.28
3257	NASDAQ	FBMS	Fri, Jun 24, 2022	28.68	29.60	28.68	29.55
3256	NASDAQ	FBMS	Thu, Jun 23, 2022	29.01	29.23	28.31	28.73
3255	NASDAQ	FBMS	Wed, Jun 22, 2022	28.77	29.17	28.76	29.02
3254	NASDAQ	FBMS	Tue, Jun 21, 2022	28.84	29.22	28.70	29.00
3253	NASDAQ	FBMS	Fri, Jun 17, 2022	28.36	28.75	28.34	28.57
3252	NASDAQ	FBMS	Thu, Jun 16, 2022	28.28	28.63	27.85	28.19
3251	NASDAQ	FBMS	Wed, Jun 15, 2022	28.71	29.16	28.39	28.57
3250	NASDAQ	FBMS	Tue, Jun 14, 2022	28.36	28.68	28.19	28.52
3249	NASDAQ	FBMS	Mon, Jun 13, 2022	29.47	29.47	28.28	28.38
3248	NASDAQ	FBMS	Fri, Jun 10, 2022	29.12	29.36	28.48	28.84
3247	NASDAQ	FBMS	Thu, Jun 9, 2022	29.63	30.70	29.35	29.50
3246	NASDAQ	FBMS	Wed, Jun 8, 2022	29.94	29.98	29.38	29.72
3245	NASDAQ	FBMS	Tue, Jun 7, 2022	29.99	30.93	29.83	29.94
3244	NASDAQ	FBMS	Mon, Jun 6, 2022	30.32	30.55	29.96	30.09
3243	NASDAQ	FBMS	Fri, Jun 3, 2022	30.54	30.88	29.87	30.07
3242	NASDAQ	FBMS	Thu, Jun 2, 2022	30.47	30.77	30.20	30.55
3241	NASDAQ	FBMS	Wed, Jun 1, 2022	30.16	30.64	29.59	30.57
3240	NASDAQ	FBMS	Tue, May 31, 2022	30.32	31.69	29.80	30.10
3239	NASDAQ	FBMS	Fri, May 27, 2022	30.18	30.46	30.07	30.26
3238	NASDAQ	FBMS	Thu, May 26, 2022	29.76	30.21	29.41	30.10
3237	NASDAQ	FBMS	Wed, May 25, 2022	29.70	30.10	29.15	29.49
3236	NASDAQ	FBMS	Tue, May 24, 2022	29.83	30.02	29.19	29.67
3235	NASDAQ	FBMS	Mon, May 23, 2022	30.04	31.97	29.81	29.96
3234	NASDAQ	FBMS	Fri, May 20, 2022	29.64	29.87	28.95	29.60
3233	NASDAQ	FBMS	Thu, May 19, 2022	29.80	30.14	29.37	29.43
3232	NASDAQ	FBMS	Wed, May 18, 2022	30.91	31.23	29.88	30.10
3231	NASDAQ	FBMS	Tue, May 17, 2022	30.59	31.08	30.56	31.04
3230	NASDAQ	FBMS	Mon, May 16, 2022	30.89	31.54	29.94	30.19
3229	NASDAQ	FBMS	Fri, May 13, 2022	31.38	31.61	30.59	31.12
3228	NASDAQ	FBMS	Thu, May 12, 2022	31.63	31.63	30.80	31.24
3227	NASDAQ	FBMS	Wed, May 11, 2022	32.00	32.48	31.64	31.74
3226	NASDAQ	FBMS	Tue, May 10, 2022	32.48	32.66	31.56	31.79
3225	NASDAQ	FBMS	Mon, May 9, 2022	32.25	32.64	32.05	32.35
3224	NASDAQ	FBMS	Fri, May 6, 2022	32.71	32.75	32.02	32.49
3223	NASDAQ	FBMS	Thu, May 5, 2022	33.55	33.55	32.46	32.71
3222	NASDAQ	FBMS	Wed, May 4, 2022	32.92	33.68	32.86	33.65
3221	NASDAQ	FBMS	Tue, May 3, 2022	32.44	33.22	32.32	32.97
3220	NASDAQ	FBMS	Mon, May 2, 2022	32.43	32.86	32.21	32.61
3219	NASDAQ	FBMS	Fri, Apr 29, 2022	32.66	32.66	31.97	32.19
3218	NASDAQ	FBMS	Thu, Apr 28, 2022	32.81	33.06	32.25	32.71
3217	NASDAQ	FBMS	Wed, Apr 27, 2022	32.49	33.09	32.25	32.56
3216	NASDAQ	FBMS	Tue, Apr 26, 2022	32.48	32.99	32.38	32.49
3215	NASDAQ	FBMS	Mon, Apr 25, 2022	32.68	32.98	32.15	32.92
3214	NASDAQ	FBMS	Fri, Apr 22, 2022	33.88	34.07	32.61	32.66
3213	NASDAQ	FBMS	Thu, Apr 21, 2022	34.42	34.73	33.72	33.91
3212	NASDAQ	FBMS	Wed, Apr 20, 2022	33.94	34.32	33.05	34.13
3211	NASDAQ	FBMS	Tue, Apr 19, 2022	32.93	33.70	32.47	33.63
3210	NASDAQ	FBMS	Mon, Apr 18, 2022	32.66	32.94	32.44	32.74
3209	NASDAQ	FBMS	Thu, Apr 14, 2022	32.83	33.23	32.53	32.66
3208	NASDAQ	FBMS	Wed, Apr 13, 2022	32.51	32.86	32.49	32.84
3207	NASDAQ	FBMS	Tue, Apr 12, 2022	32.76	33.19	32.41	32.68
3206	NASDAQ	FBMS	Mon, Apr 11, 2022	32.44	33.00	32.44	32.65
3205	NASDAQ	FBMS	Fri, Apr 8, 2022	32.74	32.98	32.40	32.54
3204	NASDAQ	FBMS	Thu, Apr 7, 2022	33.46	33.46	32.38	32.65
3203	NASDAQ	FBMS	Wed, Apr 6, 2022	33.71	34.24	33.10	33.22
3202	NASDAQ	FBMS	Tue, Apr 5, 2022	33.28	34.18	33.15	33.91
3201	NASDAQ	FBMS	Mon, Apr 4, 2022	33.23	33.33	32.46	33.32
3200	NASDAQ	FBMS	Fri, Apr 1, 2022	33.86	34.13	33.00	33.12
3199	NASDAQ	FBMS	Thu, Mar 31, 2022	33.69	34.05	33.57	33.66
3198	NASDAQ	FBMS	Wed, Mar 30, 2022	34.55	34.55	33.60	33.75
3197	NASDAQ	FBMS	Tue, Mar 29, 2022	34.30	34.88	34.30	34.57
3196	NASDAQ	FBMS	Mon, Mar 28, 2022	34.24	34.47	33.65	34.00
3195	NASDAQ	FBMS	Fri, Mar 25, 2022	34.08	34.55	34.08	34.44
3194	NASDAQ	FBMS	Thu, Mar 24, 2022	34.09	34.09	33.42	33.96
3193	NASDAQ	FBMS	Wed, Mar 23, 2022	34.85	34.85	33.76	33.94
3192	NASDAQ	FBMS	Tue, Mar 22, 2022	34.68	34.98	34.56	34.93
3191	NASDAQ	FBMS	Mon, Mar 21, 2022	34.58	35.04	34.11	34.35
3190	NASDAQ	FBMS	Fri, Mar 18, 2022	34.64	34.76	33.83	34.59
3189	NASDAQ	FBMS	Thu, Mar 17, 2022	35.09	35.09	34.56	34.88
3188	NASDAQ	FBMS	Wed, Mar 16, 2022	34.78	35.46	34.78	35.08
3187	NASDAQ	FBMS	Tue, Mar 15, 2022	35.31	35.46	34.64	34.97
3186	NASDAQ	FBMS	Mon, Mar 14, 2022	35.36	35.97	35.00	35.04
3185	NASDAQ	FBMS	Fri, Mar 11, 2022	34.48	35.05	34.44	34.97
3184	NASDAQ	FBMS	Thu, Mar 10, 2022	34.45	34.59	33.62	34.23
3183	NASDAQ	FBMS	Wed, Mar 9, 2022	34.35	34.41	33.82	34.16
3182	NASDAQ	FBMS	Tue, Mar 8, 2022	33.83	34.49	33.37	33.46
3181	NASDAQ	FBMS	Mon, Mar 7, 2022	33.75	34.07	33.50	33.68
3180	NASDAQ	FBMS	Fri, Mar 4, 2022	34.42	34.57	33.33	33.77
3179	NASDAQ	FBMS	Thu, Mar 3, 2022	35.13	35.13	34.46	34.89
3178	NASDAQ	FBMS	Wed, Mar 2, 2022	34.12	35.19	34.07	35.03
3177	NASDAQ	FBMS	Tue, Mar 1, 2022	35.07	35.14	33.46	33.93
3176	NASDAQ	FBMS	Mon, Feb 28, 2022	35.25	35.59	34.93	35.31
3175	NASDAQ	FBMS	Fri, Feb 25, 2022	35.31	36.10	34.93	35.81
3174	NASDAQ	FBMS	Thu, Feb 24, 2022	34.76	35.10	33.95	35.09
3173	NASDAQ	FBMS	Wed, Feb 23, 2022	36.09	36.16	35.62	35.67
3172	NASDAQ	FBMS	Tue, Feb 22, 2022	36.18	36.48	35.73	36.01
3171	NASDAQ	FBMS	Fri, Feb 18, 2022	35.82	36.89	35.78	36.36
3170	NASDAQ	FBMS	Thu, Feb 17, 2022	36.87	36.87	35.92	36.00
3169	NASDAQ	FBMS	Wed, Feb 16, 2022	37.17	37.41	36.85	37.07
3168	NASDAQ	FBMS	Tue, Feb 15, 2022	36.80	37.55	36.80	37.40
3167	NASDAQ	FBMS	Mon, Feb 14, 2022	36.57	37.24	36.08	36.47
3166	NASDAQ	FBMS	Fri, Feb 11, 2022	36.36	37.28	36.29	36.51
3165	NASDAQ	FBMS	Thu, Feb 10, 2022	37.41	38.20	36.21	36.50
3164	NASDAQ	FBMS	Wed, Feb 9, 2022	37.83	39.09	36.91	37.46
3163	NASDAQ	FBMS	Tue, Feb 8, 2022	36.76	38.02	36.76	37.97
3162	NASDAQ	FBMS	Mon, Feb 7, 2022	36.70	37.17	36.09	36.36
3161	NASDAQ	FBMS	Fri, Feb 4, 2022	36.32	37.10	36.00	36.84
3160	NASDAQ	FBMS	Thu, Feb 3, 2022	35.93	36.82	35.50	36.15
3159	NASDAQ	FBMS	Wed, Feb 2, 2022	36.21	36.59	35.40	36.00
3158	NASDAQ	FBMS	Tue, Feb 1, 2022	35.97	36.84	35.59	36.24
3157	NASDAQ	FBMS	Mon, Jan 31, 2022	35.93	36.30	35.56	36.07
3156	NASDAQ	FBMS	Fri, Jan 28, 2022	36.55	36.86	34.90	35.99
3155	NASDAQ	FBMS	Thu, Jan 27, 2022	37.54	37.78	36.35	36.82
3154	NASDAQ	FBMS	Wed, Jan 26, 2022	40.00	40.00	36.50	37.21
3153	NASDAQ	FBMS	Tue, Jan 25, 2022	37.66	38.54	36.93	37.92
3152	NASDAQ	FBMS	Mon, Jan 24, 2022	37.31	38.36	36.88	38.10
3151	NASDAQ	FBMS	Fri, Jan 21, 2022	36.69	38.07	36.69	37.29
3150	NASDAQ	FBMS	Thu, Jan 20, 2022	38.19	38.60	36.97	37.08
3149	NASDAQ	FBMS	Wed, Jan 19, 2022	39.29	39.29	38.21	38.33
3148	NASDAQ	FBMS	Tue, Jan 18, 2022	39.57	39.57	38.30	39.03
3147	NASDAQ	FBMS	Fri, Jan 14, 2022	39.19	39.53	38.87	39.48
3146	NASDAQ	FBMS	Thu, Jan 13, 2022	39.67	39.85	39.19	39.37
3145	NASDAQ	FBMS	Wed, Jan 12, 2022	39.48	39.67	38.99	39.37
3144	NASDAQ	FBMS	Tue, Jan 11, 2022	39.36	39.67	39.06	39.46
3143	NASDAQ	FBMS	Mon, Jan 10, 2022	39.71	40.00	38.97	39.51
3142	NASDAQ	FBMS	Fri, Jan 7, 2022	39.84	40.00	39.54	39.75
3141	NASDAQ	FBMS	Thu, Jan 6, 2022	39.43	40.00	39.29	39.94
3140	NASDAQ	FBMS	Wed, Jan 5, 2022	39.47	39.73	39.06	39.07
3139	NASDAQ	FBMS	Tue, Jan 4, 2022	39.39	39.90	39.16	39.27
3138	NASDAQ	FBMS	Mon, Jan 3, 2022	38.89	40.81	38.42	39.00
3137	NASDAQ	FBMS	Fri, Dec 31, 2021	38.59	39.04	38.12	38.62
3136	NASDAQ	FBMS	Thu, Dec 30, 2021	39.00	39.25	38.57	38.74
3135	NASDAQ	FBMS	Wed, Dec 29, 2021	39.10	39.65	38.47	38.96
3134	NASDAQ	FBMS	Tue, Dec 28, 2021	38.95	39.50	38.80	39.03
3133	NASDAQ	FBMS	Mon, Dec 27, 2021	38.56	39.11	38.27	39.03
3132	NASDAQ	FBMS	Thu, Dec 23, 2021	39.04	39.04	37.99	38.58
3131	NASDAQ	FBMS	Wed, Dec 22, 2021	38.12	38.50	37.98	38.40
3130	NASDAQ	FBMS	Tue, Dec 21, 2021	37.80	38.96	37.70	38.33
3129	NASDAQ	FBMS	Mon, Dec 20, 2021	37.62	37.84	36.30	37.71
3128	NASDAQ	FBMS	Fri, Dec 17, 2021	39.15	39.15	37.82	37.96
3127	NASDAQ	FBMS	Thu, Dec 16, 2021	40.04	40.58	38.92	39.19
3126	NASDAQ	FBMS	Wed, Dec 15, 2021	39.20	40.18	38.95	39.42
3125	NASDAQ	FBMS	Tue, Dec 14, 2021	38.96	39.88	38.96	39.24
3124	NASDAQ	FBMS	Mon, Dec 13, 2021	38.51	39.45	38.30	39.00
3123	NASDAQ	FBMS	Fri, Dec 10, 2021	39.48	39.49	38.34	38.48
3122	NASDAQ	FBMS	Thu, Dec 9, 2021	38.59	38.79	38.30	38.51
3121	NASDAQ	FBMS	Wed, Dec 8, 2021	39.16	39.21	38.50	38.87
3120	NASDAQ	FBMS	Tue, Dec 7, 2021	39.71	39.77	37.24	38.95
3119	NASDAQ	FBMS	Mon, Dec 6, 2021	39.40	39.97	38.34	39.15
3118	NASDAQ	FBMS	Fri, Dec 3, 2021	39.70	39.82	38.66	38.93
3117	NASDAQ	FBMS	Thu, Dec 2, 2021	38.93	39.98	38.52	39.61
3116	NASDAQ	FBMS	Wed, Dec 1, 2021	39.81	39.96	38.37	38.37
3115	NASDAQ	FBMS	Tue, Nov 30, 2021	38.73	39.39	38.48	38.86
3114	NASDAQ	FBMS	Mon, Nov 29, 2021	39.98	39.98	38.29	39.11
3113	NASDAQ	FBMS	Fri, Nov 26, 2021	40.76	41.23	38.73	39.15
3112	NASDAQ	FBMS	Wed, Nov 24, 2021	41.65	42.10	41.65	41.99
3111	NASDAQ	FBMS	Tue, Nov 23, 2021	39.97	41.97	39.97	41.91
3110	NASDAQ	FBMS	Mon, Nov 22, 2021	41.18	42.17	40.74	41.56
3109	NASDAQ	FBMS	Fri, Nov 19, 2021	40.76	41.27	40.50	40.87
3108	NASDAQ	FBMS	Thu, Nov 18, 2021	41.49	41.63	40.78	41.11
3107	NASDAQ	FBMS	Wed, Nov 17, 2021	41.62	41.62	41.03	41.29
3106	NASDAQ	FBMS	Tue, Nov 16, 2021	41.96	42.00	41.56	41.87
3105	NASDAQ	FBMS	Mon, Nov 15, 2021	42.38	42.45	41.72	42.13
3104	NASDAQ	FBMS	Fri, Nov 12, 2021	42.32	42.32	41.94	42.12
3103	NASDAQ	FBMS	Thu, Nov 11, 2021	42.39	42.59	42.23	42.28
3102	NASDAQ	FBMS	Wed, Nov 10, 2021	42.25	42.80	40.84	42.16
3101	NASDAQ	FBMS	Tue, Nov 9, 2021	42.06	42.41	41.66	42.36
3100	NASDAQ	FBMS	Mon, Nov 8, 2021	42.04	42.41	41.88	42.34
3099	NASDAQ	FBMS	Fri, Nov 5, 2021	41.45	42.48	41.45	41.94
3098	NASDAQ	FBMS	Thu, Nov 4, 2021	42.00	42.00	37.80	41.31
3097	NASDAQ	FBMS	Wed, Nov 3, 2021	40.98	42.16	40.34	41.97
3096	NASDAQ	FBMS	Tue, Nov 2, 2021	41.29	41.29	40.71	40.99
3095	NASDAQ	FBMS	Mon, Nov 1, 2021	40.59	42.24	40.36	41.02
3094	NASDAQ	FBMS	Fri, Oct 29, 2021	40.40	40.49	39.74	40.25
3093	NASDAQ	FBMS	Thu, Oct 28, 2021	40.26	41.00	39.93	40.30
3092	NASDAQ	FBMS	Wed, Oct 27, 2021	41.33	41.72	39.87	40.00
3091	NASDAQ	FBMS	Tue, Oct 26, 2021	42.10	42.89	41.38	41.56
3090	NASDAQ	FBMS	Mon, Oct 25, 2021	39.84	42.15	39.80	42.06
3089	NASDAQ	FBMS	Fri, Oct 22, 2021	39.52	40.13	39.07	39.75
3088	NASDAQ	FBMS	Thu, Oct 21, 2021	39.13	39.80	38.75	39.37
3087	NASDAQ	FBMS	Wed, Oct 20, 2021	38.52	39.06	38.47	39.02
3086	NASDAQ	FBMS	Tue, Oct 19, 2021	38.36	38.66	38.27	38.48
3085	NASDAQ	FBMS	Mon, Oct 18, 2021	38.57	38.89	38.57	38.72
3084	NASDAQ	FBMS	Fri, Oct 15, 2021	39.25	39.66	38.64	38.73
3083	NASDAQ	FBMS	Thu, Oct 14, 2021	39.25	39.25	38.86	39.00
3082	NASDAQ	FBMS	Wed, Oct 13, 2021	38.65	39.05	38.00	39.00
3081	NASDAQ	FBMS	Tue, Oct 12, 2021	38.63	38.93	38.59	38.85
3080	NASDAQ	FBMS	Mon, Oct 11, 2021	39.18	39.25	38.61	38.61
3079	NASDAQ	FBMS	Fri, Oct 8, 2021	39.23	39.48	39.08	39.08
3078	NASDAQ	FBMS	Thu, Oct 7, 2021	39.47	39.85	37.48	39.50
3077	NASDAQ	FBMS	Wed, Oct 6, 2021	38.92	39.33	37.26	39.02
3076	NASDAQ	FBMS	Tue, Oct 5, 2021	39.42	39.54	39.01	39.26
3075	NASDAQ	FBMS	Mon, Oct 4, 2021	39.49	40.29	38.50	39.13
3074	NASDAQ	FBMS	Fri, Oct 1, 2021	39.03	39.68	38.36	39.36
3073	NASDAQ	FBMS	Thu, Sep 30, 2021	39.58	39.69	38.75	38.78
3072	NASDAQ	FBMS	Wed, Sep 29, 2021	39.01	39.35	38.28	39.25
3071	NASDAQ	FBMS	Tue, Sep 28, 2021	39.55	39.78	38.81	39.00
3070	NASDAQ	FBMS	Mon, Sep 27, 2021	39.42	40.12	38.94	39.35
3069	NASDAQ	FBMS	Fri, Sep 24, 2021	39.98	39.98	39.12	39.19
3068	NASDAQ	FBMS	Thu, Sep 23, 2021	39.07	39.76	38.71	39.27
3067	NASDAQ	FBMS	Wed, Sep 22, 2021	38.88	39.40	38.47	39.04
3066	NASDAQ	FBMS	Tue, Sep 21, 2021	38.53	39.31	38.22	38.49
3065	NASDAQ	FBMS	Mon, Sep 20, 2021	39.86	39.86	37.95	38.56
3064	NASDAQ	FBMS	Fri, Sep 17, 2021	39.14	39.90	38.62	39.89
3063	NASDAQ	FBMS	Thu, Sep 16, 2021	39.34	39.57	38.48	38.99
3062	NASDAQ	FBMS	Wed, Sep 15, 2021	38.42	39.19	38.42	39.18
3061	NASDAQ	FBMS	Tue, Sep 14, 2021	39.62	39.94	38.19	38.31
3060	NASDAQ	FBMS	Mon, Sep 13, 2021	39.36	39.67	35.42	39.33
3059	NASDAQ	FBMS	Fri, Sep 10, 2021	39.70	39.74	38.95	39.06
3058	NASDAQ	FBMS	Thu, Sep 9, 2021	39.64	40.00	39.27	39.46
3057	NASDAQ	FBMS	Wed, Sep 8, 2021	39.74	40.13	39.50	39.70
3056	NASDAQ	FBMS	Tue, Sep 7, 2021	39.96	40.45	39.88	39.95
3055	NASDAQ	FBMS	Fri, Sep 3, 2021	40.61	40.65	39.96	40.11
3054	NASDAQ	FBMS	Thu, Sep 2, 2021	40.30	40.60	40.20	40.52
3053	NASDAQ	FBMS	Wed, Sep 1, 2021	40.24	40.98	39.96	40.28
3052	NASDAQ	FBMS	Tue, Aug 31, 2021	40.07	40.70	39.51	40.52
3051	NASDAQ	FBMS	Mon, Aug 30, 2021	40.68	40.68	39.62	39.67
3050	NASDAQ	FBMS	Fri, Aug 27, 2021	39.16	40.83	39.16	40.73
3049	NASDAQ	FBMS	Thu, Aug 26, 2021	39.69	39.69	38.94	39.05
3048	NASDAQ	FBMS	Wed, Aug 25, 2021	39.26	39.77	38.78	39.49
3047	NASDAQ	FBMS	Tue, Aug 24, 2021	38.83	39.53	38.80	39.26
3046	NASDAQ	FBMS	Mon, Aug 23, 2021	39.20	39.26	38.66	39.05
3045	NASDAQ	FBMS	Fri, Aug 20, 2021	37.68	38.94	36.91	38.84
3044	NASDAQ	FBMS	Thu, Aug 19, 2021	37.92	37.93	37.28	37.85
3043	NASDAQ	FBMS	Wed, Aug 18, 2021	38.24	38.96	38.08	38.10
3042	NASDAQ	FBMS	Tue, Aug 17, 2021	39.46	39.46	38.12	38.30
3041	NASDAQ	FBMS	Mon, Aug 16, 2021	40.06	40.06	39.27	39.51
3040	NASDAQ	FBMS	Fri, Aug 13, 2021	40.65	40.70	39.96	40.30
3039	NASDAQ	FBMS	Thu, Aug 12, 2021	41.25	41.28	40.33	40.72
3038	NASDAQ	FBMS	Wed, Aug 11, 2021	40.92	41.41	40.49	41.26
3037	NASDAQ	FBMS	Tue, Aug 10, 2021	40.00	40.85	39.95	40.80
3036	NASDAQ	FBMS	Mon, Aug 9, 2021	38.96	40.37	38.36	40.14
3035	NASDAQ	FBMS	Fri, Aug 6, 2021	38.80	39.20	38.64	39.20
3034	NASDAQ	FBMS	Thu, Aug 5, 2021	38.01	38.52	37.92	38.40
3033	NASDAQ	FBMS	Wed, Aug 4, 2021	38.39	38.72	37.71	37.82
3032	NASDAQ	FBMS	Tue, Aug 3, 2021	38.06	39.15	38.06	38.84
3031	NASDAQ	FBMS	Mon, Aug 2, 2021	38.41	39.50	38.09	38.41
3030	NASDAQ	FBMS	Fri, Jul 30, 2021	38.65	38.95	38.39	38.57
3029	NASDAQ	FBMS	Thu, Jul 29, 2021	38.23	38.57	37.99	38.53
3028	NASDAQ	FBMS	Wed, Jul 28, 2021	37.21	38.27	37.21	37.80
3027	NASDAQ	FBMS	Tue, Jul 27, 2021	37.26	37.60	37.07	37.52
3026	NASDAQ	FBMS	Mon, Jul 26, 2021	37.15	37.85	37.09	37.70
3025	NASDAQ	FBMS	Fri, Jul 23, 2021	37.03	37.10	36.16	36.95
3024	NASDAQ	FBMS	Thu, Jul 22, 2021	36.88	36.95	36.02	36.72
3023	NASDAQ	FBMS	Wed, Jul 21, 2021	37.25	37.75	36.78	37.19
3022	NASDAQ	FBMS	Tue, Jul 20, 2021	36.36	37.80	36.36	36.74
3021	NASDAQ	FBMS	Mon, Jul 19, 2021	36.20	37.17	36.01	36.29
3020	NASDAQ	FBMS	Fri, Jul 16, 2021	37.96	37.96	36.91	36.97
3019	NASDAQ	FBMS	Thu, Jul 15, 2021	36.63	37.73	36.55	37.58
3018	NASDAQ	FBMS	Wed, Jul 14, 2021	37.21	37.37	35.97	37.00
3017	NASDAQ	FBMS	Tue, Jul 13, 2021	37.11	37.37	36.30	37.07
3016	NASDAQ	FBMS	Mon, Jul 12, 2021	36.37	37.15	36.37	37.03
3015	NASDAQ	FBMS	Fri, Jul 9, 2021	36.23	36.97	35.32	36.55
3014	NASDAQ	FBMS	Thu, Jul 8, 2021	35.11	35.74	34.76	35.67
3013	NASDAQ	FBMS	Wed, Jul 7, 2021	35.73	36.46	35.73	35.93
3012	NASDAQ	FBMS	Tue, Jul 6, 2021	36.92	37.26	35.61	35.92
3011	NASDAQ	FBMS	Fri, Jul 2, 2021	37.47	38.70	37.00	37.07
3010	NASDAQ	FBMS	Thu, Jul 1, 2021	37.69	37.83	37.39	37.63
3009	NASDAQ	FBMS	Wed, Jun 30, 2021	37.16	38.08	37.16	37.43
3008	NASDAQ	FBMS	Tue, Jun 29, 2021	37.74	38.09	36.75	37.35
3007	NASDAQ	FBMS	Mon, Jun 28, 2021	38.00	38.00	37.31	37.63
3006	NASDAQ	FBMS	Fri, Jun 25, 2021	38.08	38.72	37.67	38.02
3005	NASDAQ	FBMS	Thu, Jun 24, 2021	37.76	38.20	37.11	37.95
3004	NASDAQ	FBMS	Wed, Jun 23, 2021	37.78	38.07	37.40	37.47
3003	NASDAQ	FBMS	Tue, Jun 22, 2021	38.39	38.39	37.35	37.91
3002	NASDAQ	FBMS	Mon, Jun 21, 2021	37.10	38.63	37.10	38.41
3001	NASDAQ	FBMS	Fri, Jun 18, 2021	37.98	38.13	36.60	36.73
3000	NASDAQ	FBMS	Thu, Jun 17, 2021	40.16	40.16	38.47	38.66
2999	NASDAQ	FBMS	Wed, Jun 16, 2021	39.66	40.25	39.28	40.02
2998	NASDAQ	FBMS	Tue, Jun 15, 2021	39.48	40.10	39.09	39.96
2997	NASDAQ	FBMS	Mon, Jun 14, 2021	38.96	39.49	38.96	39.26
2996	NASDAQ	FBMS	Fri, Jun 11, 2021	39.72	40.02	39.40	40.02
2995	NASDAQ	FBMS	Thu, Jun 10, 2021	40.11	40.24	39.26	39.30
2994	NASDAQ	FBMS	Wed, Jun 9, 2021	39.75	40.25	39.62	39.99
2993	NASDAQ	FBMS	Tue, Jun 8, 2021	39.66	40.23	39.62	39.97
2992	NASDAQ	FBMS	Mon, Jun 7, 2021	39.40	40.00	39.22	39.92
2991	NASDAQ	FBMS	Fri, Jun 4, 2021	38.93	39.70	38.84	39.52
2990	NASDAQ	FBMS	Thu, Jun 3, 2021	38.93	39.15	38.15	39.03
2989	NASDAQ	FBMS	Wed, Jun 2, 2021	39.71	39.72	38.47	38.90
2988	NASDAQ	FBMS	Tue, Jun 1, 2021	39.30	39.73	38.72	39.41
2987	NASDAQ	FBMS	Fri, May 28, 2021	39.44	39.44	38.58	39.05
2986	NASDAQ	FBMS	Thu, May 27, 2021	39.18	39.67	39.00	39.34
2985	NASDAQ	FBMS	Wed, May 26, 2021	38.28	38.99	37.90	38.72
2984	NASDAQ	FBMS	Tue, May 25, 2021	38.11	39.34	37.88	37.92
2983	NASDAQ	FBMS	Mon, May 24, 2021	39.24	39.62	37.98	38.86
2982	NASDAQ	FBMS	Fri, May 21, 2021	39.16	39.56	38.42	39.15
2981	NASDAQ	FBMS	Thu, May 20, 2021	37.02	38.71	37.02	38.62
2980	NASDAQ	FBMS	Wed, May 19, 2021	38.93	38.93	37.34	38.57
2979	NASDAQ	FBMS	Tue, May 18, 2021	39.26	39.98	38.67	38.67
2978	NASDAQ	FBMS	Mon, May 17, 2021	39.11	39.72	38.80	39.57
2977	NASDAQ	FBMS	Fri, May 14, 2021	38.50	39.78	38.05	39.34
2976	NASDAQ	FBMS	Thu, May 13, 2021	36.77	39.79	36.77	38.42
2975	NASDAQ	FBMS	Wed, May 12, 2021	38.29	38.63	36.82	37.18
2974	NASDAQ	FBMS	Tue, May 11, 2021	38.38	39.39	37.92	38.22
2973	NASDAQ	FBMS	Mon, May 10, 2021	40.30	40.46	38.83	38.92
2972	NASDAQ	FBMS	Fri, May 7, 2021	39.53	40.21	39.50	40.02
2971	NASDAQ	FBMS	Thu, May 6, 2021	39.31	39.99	39.17	39.87
2970	NASDAQ	FBMS	Wed, May 5, 2021	39.09	39.56	38.72	39.31
2969	NASDAQ	FBMS	Tue, May 4, 2021	39.44	39.44	38.75	39.12
2968	NASDAQ	FBMS	Mon, May 3, 2021	39.65	40.37	39.01	39.61
2967	NASDAQ	FBMS	Fri, Apr 30, 2021	38.75	39.60	38.32	39.12
2966	NASDAQ	FBMS	Thu, Apr 29, 2021	39.09	39.26	38.74	39.15
2965	NASDAQ	FBMS	Wed, Apr 28, 2021	38.95	39.21	38.35	38.67
2964	NASDAQ	FBMS	Tue, Apr 27, 2021	38.78	39.00	38.15	38.76
2963	NASDAQ	FBMS	Mon, Apr 26, 2021	38.48	38.87	38.35	38.45
2962	NASDAQ	FBMS	Fri, Apr 23, 2021	37.59	38.50	37.59	38.24
2961	NASDAQ	FBMS	Thu, Apr 22, 2021	38.07	38.13	37.04	37.45
2960	NASDAQ	FBMS	Wed, Apr 21, 2021	36.94	38.28	36.94	37.77
2959	NASDAQ	FBMS	Tue, Apr 20, 2021	37.82	37.82	36.85	37.04
2958	NASDAQ	FBMS	Mon, Apr 19, 2021	38.29	38.50	37.70	37.99
2957	NASDAQ	FBMS	Fri, Apr 16, 2021	37.98	38.44	37.60	38.18
2956	NASDAQ	FBMS	Thu, Apr 15, 2021	37.80	37.96	36.85	37.58
2955	NASDAQ	FBMS	Wed, Apr 14, 2021	37.20	37.95	36.93	37.56
2954	NASDAQ	FBMS	Tue, Apr 13, 2021	37.75	37.75	37.05	37.14
2953	NASDAQ	FBMS	Mon, Apr 12, 2021	37.50	38.00	36.97	37.97
2952	NASDAQ	FBMS	Fri, Apr 9, 2021	37.66	37.96	37.18	37.76
2951	NASDAQ	FBMS	Thu, Apr 8, 2021	37.20	37.64	36.77	37.44
2950	NASDAQ	FBMS	Wed, Apr 7, 2021	37.73	38.43	36.81	37.21
2949	NASDAQ	FBMS	Tue, Apr 6, 2021	37.97	38.49	37.56	37.76
2948	NASDAQ	FBMS	Mon, Apr 5, 2021	37.64	38.29	37.07	37.95
2947	NASDAQ	FBMS	Thu, Apr 1, 2021	36.62	37.41	36.36	37.30
2946	NASDAQ	FBMS	Wed, Mar 31, 2021	36.81	37.70	36.05	36.61
2945	NASDAQ	FBMS	Tue, Mar 30, 2021	36.51	37.41	36.32	36.81
2944	NASDAQ	FBMS	Mon, Mar 29, 2021	37.96	37.96	36.10	36.14
2943	NASDAQ	FBMS	Fri, Mar 26, 2021	36.91	37.56	36.75	37.56
2942	NASDAQ	FBMS	Thu, Mar 25, 2021	35.53	36.49	34.68	36.44
2941	NASDAQ	FBMS	Wed, Mar 24, 2021	36.00	37.09	35.26	35.44
2940	NASDAQ	FBMS	Tue, Mar 23, 2021	35.74	36.75	35.19	35.36
2939	NASDAQ	FBMS	Mon, Mar 22, 2021	37.91	37.91	35.49	36.09
2938	NASDAQ	FBMS	Fri, Mar 19, 2021	36.80	37.89	36.10	37.88
2937	NASDAQ	FBMS	Thu, Mar 18, 2021	37.22	38.39	36.82	36.99
2936	NASDAQ	FBMS	Wed, Mar 17, 2021	36.95	37.23	36.33	37.04
2935	NASDAQ	FBMS	Tue, Mar 16, 2021	36.49	36.90	35.89	36.78
2934	NASDAQ	FBMS	Mon, Mar 15, 2021	37.43	37.50	36.26	36.86
2933	NASDAQ	FBMS	Fri, Mar 12, 2021	37.68	38.32	36.61	37.40
2932	NASDAQ	FBMS	Thu, Mar 11, 2021	36.48	37.50	36.41	37.40
2931	NASDAQ	FBMS	Wed, Mar 10, 2021	35.61	36.75	35.61	36.75
2930	NASDAQ	FBMS	Tue, Mar 9, 2021	36.00	36.47	34.91	35.99
2929	NASDAQ	FBMS	Mon, Mar 8, 2021	34.78	36.00	33.78	35.94
2928	NASDAQ	FBMS	Fri, Mar 5, 2021	34.35	35.00	33.71	34.98
2927	NASDAQ	FBMS	Thu, Mar 4, 2021	34.37	34.99	33.23	33.88
2926	NASDAQ	FBMS	Wed, Mar 3, 2021	33.64	34.50	33.12	34.02
2925	NASDAQ	FBMS	Tue, Mar 2, 2021	33.55	33.85	33.15	33.36
2924	NASDAQ	FBMS	Mon, Mar 1, 2021	32.84	33.53	32.26	33.53
2923	NASDAQ	FBMS	Fri, Feb 26, 2021	33.02	33.11	31.90	32.07
2922	NASDAQ	FBMS	Thu, Feb 25, 2021	34.25	34.48	32.91	33.06
2921	NASDAQ	FBMS	Wed, Feb 24, 2021	33.50	34.25	31.57	34.14
2920	NASDAQ	FBMS	Tue, Feb 23, 2021	33.20	33.86	33.02	33.34
2919	NASDAQ	FBMS	Mon, Feb 22, 2021	32.68	33.34	32.39	33.14
2918	NASDAQ	FBMS	Fri, Feb 19, 2021	32.13	33.12	31.86	32.75
2917	NASDAQ	FBMS	Thu, Feb 18, 2021	31.96	32.22	31.91	32.04
2916	NASDAQ	FBMS	Wed, Feb 17, 2021	32.20	32.55	32.00	32.19
2915	NASDAQ	FBMS	Tue, Feb 16, 2021	32.47	32.84	32.30	32.36
2914	NASDAQ	FBMS	Fri, Feb 12, 2021	31.96	32.45	31.96	32.17
2913	NASDAQ	FBMS	Thu, Feb 11, 2021	32.08	32.49	31.81	32.35
2912	NASDAQ	FBMS	Wed, Feb 10, 2021	32.93	32.93	32.15	32.17
2911	NASDAQ	FBMS	Tue, Feb 9, 2021	32.24	32.85	32.06	32.69
2910	NASDAQ	FBMS	Mon, Feb 8, 2021	32.50	32.80	32.21	32.74
2909	NASDAQ	FBMS	Fri, Feb 5, 2021	32.06	32.20	31.71	32.14
2908	NASDAQ	FBMS	Thu, Feb 4, 2021	31.47	32.24	31.44	32.24
2907	NASDAQ	FBMS	Wed, Feb 3, 2021	30.50	31.88	30.50	31.50
2906	NASDAQ	FBMS	Tue, Feb 2, 2021	31.07	31.59	30.99	31.44
2905	NASDAQ	FBMS	Mon, Feb 1, 2021	29.17	30.89	29.17	30.55
2904	NASDAQ	FBMS	Fri, Jan 29, 2021	30.70	30.96	29.88	29.94
2903	NASDAQ	FBMS	Thu, Jan 28, 2021	30.41	31.09	29.58	30.94
2902	NASDAQ	FBMS	Wed, Jan 27, 2021	31.15	31.60	29.33	29.78
2901	NASDAQ	FBMS	Tue, Jan 26, 2021	32.12	32.12	31.16	31.29
2900	NASDAQ	FBMS	Mon, Jan 25, 2021	32.21	32.21	31.33	31.83
2899	NASDAQ	FBMS	Fri, Jan 22, 2021	31.55	32.58	31.07	32.57
2898	NASDAQ	FBMS	Thu, Jan 21, 2021	32.08	32.19	31.44	31.76
2897	NASDAQ	FBMS	Wed, Jan 20, 2021	32.39	33.10	32.14	32.17
2896	NASDAQ	FBMS	Tue, Jan 19, 2021	33.00	33.30	32.16	32.38
2895	NASDAQ	FBMS	Fri, Jan 15, 2021	33.63	33.63	32.56	33.00
2894	NASDAQ	FBMS	Thu, Jan 14, 2021	32.80	33.73	32.39	33.16
2893	NASDAQ	FBMS	Wed, Jan 13, 2021	32.30	32.91	30.14	32.62
2892	NASDAQ	FBMS	Tue, Jan 12, 2021	32.30	32.84	31.94	32.51
2891	NASDAQ	FBMS	Mon, Jan 11, 2021	31.47	32.16	31.24	32.00
2890	NASDAQ	FBMS	Fri, Jan 8, 2021	32.00	32.00	31.44	31.97
2889	NASDAQ	FBMS	Thu, Jan 7, 2021	32.00	32.34	30.30	32.26
2888	NASDAQ	FBMS	Wed, Jan 6, 2021	31.00	32.02	30.75	31.91
2887	NASDAQ	FBMS	Tue, Jan 5, 2021	30.36	31.00	30.36	30.61
2886	NASDAQ	FBMS	Mon, Jan 4, 2021	31.33	31.33	30.01	30.45
2885	NASDAQ	FBMS	Thu, Dec 31, 2020	30.50	31.00	30.50	30.88
2884	NASDAQ	FBMS	Wed, Dec 30, 2020	30.37	30.83	30.37	30.72
2883	NASDAQ	FBMS	Tue, Dec 29, 2020	30.32	30.47	29.97	30.41
2882	NASDAQ	FBMS	Mon, Dec 28, 2020	30.73	30.90	30.50	30.72
2881	NASDAQ	FBMS	Thu, Dec 24, 2020	30.91	30.91	30.14	30.30
2880	NASDAQ	FBMS	Wed, Dec 23, 2020	29.29	31.00	29.29	30.84
2879	NASDAQ	FBMS	Tue, Dec 22, 2020	28.79	29.22	28.74	28.94
2878	NASDAQ	FBMS	Mon, Dec 21, 2020	28.70	29.00	28.41	28.80
2877	NASDAQ	FBMS	Fri, Dec 18, 2020	30.04	30.30	28.67	28.73
2876	NASDAQ	FBMS	Thu, Dec 17, 2020	29.98	30.33	29.36	29.94
2875	NASDAQ	FBMS	Wed, Dec 16, 2020	29.95	30.00	29.39	29.60
2874	NASDAQ	FBMS	Tue, Dec 15, 2020	29.67	30.00	29.67	30.00
2873	NASDAQ	FBMS	Mon, Dec 14, 2020	30.00	30.00	29.60	29.60
2872	NASDAQ	FBMS	Fri, Dec 11, 2020	29.55	29.99	29.43	29.80
2871	NASDAQ	FBMS	Thu, Dec 10, 2020	29.31	29.96	29.31	29.90
2870	NASDAQ	FBMS	Wed, Dec 9, 2020	29.87	29.87	29.29	29.66
2869	NASDAQ	FBMS	Tue, Dec 8, 2020	29.05	29.62	29.05	29.62
2868	NASDAQ	FBMS	Mon, Dec 7, 2020	29.39	29.86	29.00	29.46
2867	NASDAQ	FBMS	Fri, Dec 4, 2020	29.06	29.70	28.83	29.47
2866	NASDAQ	FBMS	Thu, Dec 3, 2020	28.90	28.99	28.52	28.64
2865	NASDAQ	FBMS	Wed, Dec 2, 2020	28.38	29.24	28.38	29.04
2864	NASDAQ	FBMS	Tue, Dec 1, 2020	28.00	28.84	27.81	28.61
2863	NASDAQ	FBMS	Mon, Nov 30, 2020	27.30	28.10	27.25	27.36
2862	NASDAQ	FBMS	Fri, Nov 27, 2020	28.56	28.65	27.77	28.10
2861	NASDAQ	FBMS	Wed, Nov 25, 2020	28.97	29.11	28.08	28.54
2860	NASDAQ	FBMS	Tue, Nov 24, 2020	28.90	29.70	28.65	29.25
2859	NASDAQ	FBMS	Mon, Nov 23, 2020	28.38	28.70	27.93	28.37
2858	NASDAQ	FBMS	Fri, Nov 20, 2020	27.87	28.43	27.70	28.36
2857	NASDAQ	FBMS	Thu, Nov 19, 2020	28.02	28.25	27.55	28.16
2856	NASDAQ	FBMS	Wed, Nov 18, 2020	28.83	28.90	28.05	28.05
2855	NASDAQ	FBMS	Tue, Nov 17, 2020	28.50	28.94	27.82	28.57
2854	NASDAQ	FBMS	Mon, Nov 16, 2020	28.92	29.00	27.85	28.89
2853	NASDAQ	FBMS	Fri, Nov 13, 2020	27.49	28.17	27.08	27.92
2852	NASDAQ	FBMS	Thu, Nov 12, 2020	27.00	27.87	26.75	27.09
2851	NASDAQ	FBMS	Wed, Nov 11, 2020	27.70	27.70	26.86	27.54
2850	NASDAQ	FBMS	Tue, Nov 10, 2020	26.95	28.40	26.95	27.74
2849	NASDAQ	FBMS	Mon, Nov 9, 2020	25.30	28.70	25.30	26.75
2848	NASDAQ	FBMS	Fri, Nov 6, 2020	24.71	25.00	23.92	23.93
2847	NASDAQ	FBMS	Thu, Nov 5, 2020	23.63	24.84	23.63	24.60
2846	NASDAQ	FBMS	Wed, Nov 4, 2020	24.60	24.70	23.56	23.70
2845	NASDAQ	FBMS	Tue, Nov 3, 2020	25.11	25.36	24.77	25.16
2844	NASDAQ	FBMS	Mon, Nov 2, 2020	24.23	24.70	23.66	24.52
2843	NASDAQ	FBMS	Fri, Oct 30, 2020	24.96	24.96	23.50	23.84
2842	NASDAQ	FBMS	Thu, Oct 29, 2020	22.98	23.95	22.95	23.90
2841	NASDAQ	FBMS	Wed, Oct 28, 2020	23.09	23.51	22.88	23.10
2840	NASDAQ	FBMS	Tue, Oct 27, 2020	24.31	24.73	23.21	23.32
2839	NASDAQ	FBMS	Mon, Oct 26, 2020	24.56	24.72	23.97	24.37
2838	NASDAQ	FBMS	Fri, Oct 23, 2020	24.70	25.01	24.15	24.97
2837	NASDAQ	FBMS	Thu, Oct 22, 2020	24.00	24.98	23.60	24.61
2836	NASDAQ	FBMS	Wed, Oct 21, 2020	23.72	23.94	23.72	23.94
2835	NASDAQ	FBMS	Tue, Oct 20, 2020	23.66	23.95	23.53	23.87
2834	NASDAQ	FBMS	Mon, Oct 19, 2020	23.42	23.96	22.86	23.46
2833	NASDAQ	FBMS	Fri, Oct 16, 2020	23.26	23.86	22.93	23.52
2832	NASDAQ	FBMS	Thu, Oct 15, 2020	22.10	23.67	22.10	23.40
2831	NASDAQ	FBMS	Wed, Oct 14, 2020	23.72	23.72	22.66	22.73
2830	NASDAQ	FBMS	Tue, Oct 13, 2020	24.00	24.06	23.67	23.82
2829	NASDAQ	FBMS	Mon, Oct 12, 2020	23.41	24.15	23.10	24.05
2828	NASDAQ	FBMS	Fri, Oct 9, 2020	23.74	23.74	23.14	23.52
2827	NASDAQ	FBMS	Thu, Oct 8, 2020	23.38	23.55	22.65	23.42
2826	NASDAQ	FBMS	Wed, Oct 7, 2020	22.63	23.41	22.03	23.38
2825	NASDAQ	FBMS	Tue, Oct 6, 2020	22.75	23.05	22.05	22.28
2824	NASDAQ	FBMS	Mon, Oct 5, 2020	21.97	22.75	21.38	22.44
2823	NASDAQ	FBMS	Fri, Oct 2, 2020	21.09	21.91	21.09	21.82
2822	NASDAQ	FBMS	Thu, Oct 1, 2020	21.05	21.42	20.66	21.37
2821	NASDAQ	FBMS	Wed, Sep 30, 2020	21.12	21.41	20.75	20.97
2820	NASDAQ	FBMS	Tue, Sep 29, 2020	20.72	21.10	20.42	21.03
2819	NASDAQ	FBMS	Mon, Sep 28, 2020	20.10	20.91	19.88	20.83
2818	NASDAQ	FBMS	Fri, Sep 25, 2020	19.69	20.46	19.69	19.81
2817	NASDAQ	FBMS	Thu, Sep 24, 2020	19.75	20.08	19.50	19.69
2816	NASDAQ	FBMS	Wed, Sep 23, 2020	20.31	21.42	19.52	19.71
2815	NASDAQ	FBMS	Tue, Sep 22, 2020	20.61	20.88	20.15	20.25
2814	NASDAQ	FBMS	Mon, Sep 21, 2020	21.10	22.27	20.43	20.49
2813	NASDAQ	FBMS	Fri, Sep 18, 2020	21.97	22.35	21.41	21.60
2812	NASDAQ	FBMS	Thu, Sep 17, 2020	21.67	22.00	21.39	21.76
2811	NASDAQ	FBMS	Wed, Sep 16, 2020	21.72	22.09	21.65	21.86
2810	NASDAQ	FBMS	Tue, Sep 15, 2020	21.98	22.16	21.60	21.79
2809	NASDAQ	FBMS	Mon, Sep 14, 2020	21.36	21.88	21.36	21.79
2808	NASDAQ	FBMS	Fri, Sep 11, 2020	21.99	22.38	21.26	21.31
2807	NASDAQ	FBMS	Thu, Sep 10, 2020	22.17	22.25	21.77	21.96
2806	NASDAQ	FBMS	Wed, Sep 9, 2020	21.93	22.20	21.48	21.98
2805	NASDAQ	FBMS	Tue, Sep 8, 2020	22.35	22.35	21.45	21.85
2804	NASDAQ	FBMS	Fri, Sep 4, 2020	21.89	22.50	21.78	22.42
2803	NASDAQ	FBMS	Thu, Sep 3, 2020	21.45	22.16	21.26	21.37
2802	NASDAQ	FBMS	Wed, Sep 2, 2020	21.17	21.41	21.01	21.34
2801	NASDAQ	FBMS	Tue, Sep 1, 2020	21.31	21.47	20.08	21.31
2800	NASDAQ	FBMS	Mon, Aug 31, 2020	21.70	21.72	21.36	21.44
2799	NASDAQ	FBMS	Fri, Aug 28, 2020	21.96	22.01	21.35	21.85
2798	NASDAQ	FBMS	Thu, Aug 27, 2020	21.34	22.11	21.34	21.93
2797	NASDAQ	FBMS	Wed, Aug 26, 2020	21.95	22.00	21.03	21.39
2796	NASDAQ	FBMS	Tue, Aug 25, 2020	22.51	22.63	21.76	21.97
2795	NASDAQ	FBMS	Mon, Aug 24, 2020	22.11	22.53	21.28	22.22
2794	NASDAQ	FBMS	Fri, Aug 21, 2020	21.59	22.13	21.24	21.84
2793	NASDAQ	FBMS	Thu, Aug 20, 2020	21.89	22.15	21.45	21.67
2792	NASDAQ	FBMS	Wed, Aug 19, 2020	21.92	22.47	21.51	22.27
2791	NASDAQ	FBMS	Tue, Aug 18, 2020	22.49	22.96	21.72	21.88
2790	NASDAQ	FBMS	Mon, Aug 17, 2020	23.03	23.06	22.29	22.71
2789	NASDAQ	FBMS	Fri, Aug 14, 2020	22.44	23.24	22.14	23.14
2788	NASDAQ	FBMS	Thu, Aug 13, 2020	22.74	22.95	21.89	22.72
2787	NASDAQ	FBMS	Wed, Aug 12, 2020	23.48	23.96	21.35	22.98
2786	NASDAQ	FBMS	Tue, Aug 11, 2020	22.98	23.57	22.56	22.97
2785	NASDAQ	FBMS	Mon, Aug 10, 2020	22.25	23.01	22.25	22.56
2784	NASDAQ	FBMS	Fri, Aug 7, 2020	21.01	22.25	20.89	22.25
2783	NASDAQ	FBMS	Thu, Aug 6, 2020	21.47	21.88	21.05	21.45
2782	NASDAQ	FBMS	Wed, Aug 5, 2020	20.39	21.71	20.26	21.59
2781	NASDAQ	FBMS	Tue, Aug 4, 2020	20.06	20.20	19.77	20.08
2780	NASDAQ	FBMS	Mon, Aug 3, 2020	20.07	20.25	19.76	20.07
2779	NASDAQ	FBMS	Fri, Jul 31, 2020	20.22	20.33	19.20	19.91
2778	NASDAQ	FBMS	Thu, Jul 30, 2020	20.16	20.65	19.89	20.48
2777	NASDAQ	FBMS	Wed, Jul 29, 2020	20.97	21.03	20.28	20.70
2776	NASDAQ	FBMS	Tue, Jul 28, 2020	20.81	21.83	20.61	21.00
2775	NASDAQ	FBMS	Mon, Jul 27, 2020	20.33	20.37	19.93	20.07
2774	NASDAQ	FBMS	Fri, Jul 24, 2020	20.83	20.89	20.38	20.45
2773	NASDAQ	FBMS	Thu, Jul 23, 2020	20.15	20.98	20.03	20.72
2772	NASDAQ	FBMS	Wed, Jul 22, 2020	20.53	20.76	19.89	20.21
2771	NASDAQ	FBMS	Tue, Jul 21, 2020	20.03	21.13	20.03	20.82
2770	NASDAQ	FBMS	Mon, Jul 20, 2020	20.14	20.24	19.78	19.85
2769	NASDAQ	FBMS	Fri, Jul 17, 2020	20.26	20.73	20.15	20.35
2768	NASDAQ	FBMS	Thu, Jul 16, 2020	20.52	20.73	20.14	20.42
2767	NASDAQ	FBMS	Wed, Jul 15, 2020	20.08	20.76	20.08	20.59
2766	NASDAQ	FBMS	Tue, Jul 14, 2020	20.22	20.25	19.37	19.92
2765	NASDAQ	FBMS	Mon, Jul 13, 2020	20.28	20.69	19.71	20.28
2764	NASDAQ	FBMS	Fri, Jul 10, 2020	19.34	20.16	19.10	20.07
2763	NASDAQ	FBMS	Thu, Jul 9, 2020	20.15	21.46	19.12	19.22
2762	NASDAQ	FBMS	Wed, Jul 8, 2020	20.40	20.69	19.81	20.25
2761	NASDAQ	FBMS	Tue, Jul 7, 2020	21.14	21.26	20.34	20.39
2760	NASDAQ	FBMS	Mon, Jul 6, 2020	21.90	22.19	21.13	21.37
2759	NASDAQ	FBMS	Thu, Jul 2, 2020	21.98	22.27	21.30	21.54
2758	NASDAQ	FBMS	Wed, Jul 1, 2020	22.50	22.58	21.28	21.38
2757	NASDAQ	FBMS	Tue, Jun 30, 2020	22.20	22.59	21.73	22.50
2756	NASDAQ	FBMS	Mon, Jun 29, 2020	21.20	22.47	21.20	22.41
2755	NASDAQ	FBMS	Fri, Jun 26, 2020	21.53	21.78	20.40	20.97
2754	NASDAQ	FBMS	Thu, Jun 25, 2020	21.34	22.31	21.23	21.98
2753	NASDAQ	FBMS	Wed, Jun 24, 2020	21.92	22.36	19.73	21.53
2752	NASDAQ	FBMS	Tue, Jun 23, 2020	23.17	23.42	22.04	22.36
2751	NASDAQ	FBMS	Mon, Jun 22, 2020	22.30	22.80	22.17	22.67
2750	NASDAQ	FBMS	Fri, Jun 19, 2020	22.42	22.82	21.55	22.82
2749	NASDAQ	FBMS	Thu, Jun 18, 2020	21.33	22.20	21.14	22.02
2748	NASDAQ	FBMS	Wed, Jun 17, 2020	22.68	22.68	21.37	21.62
2747	NASDAQ	FBMS	Tue, Jun 16, 2020	23.01	24.12	22.14	22.75
2746	NASDAQ	FBMS	Mon, Jun 15, 2020	20.81	22.07	20.75	21.97
2745	NASDAQ	FBMS	Fri, Jun 12, 2020	22.29	22.56	21.20	21.79
2744	NASDAQ	FBMS	Thu, Jun 11, 2020	21.92	21.96	21.06	21.21
2743	NASDAQ	FBMS	Wed, Jun 10, 2020	24.76	24.82	22.75	22.83
2742	NASDAQ	FBMS	Tue, Jun 9, 2020	24.35	25.45	24.35	24.90
2741	NASDAQ	FBMS	Mon, Jun 8, 2020	24.95	25.48	24.49	25.01
2740	NASDAQ	FBMS	Fri, Jun 5, 2020	24.14	24.81	23.58	24.23
2739	NASDAQ	FBMS	Thu, Jun 4, 2020	22.36	22.95	22.25	22.90
2738	NASDAQ	FBMS	Wed, Jun 3, 2020	21.45	22.84	20.66	22.50
2737	NASDAQ	FBMS	Tue, Jun 2, 2020	21.10	22.67	20.72	20.79
2736	NASDAQ	FBMS	Mon, Jun 1, 2020	21.40	21.65	20.78	20.81
2735	NASDAQ	FBMS	Fri, May 29, 2020	21.36	21.69	20.51	21.19
2734	NASDAQ	FBMS	Thu, May 28, 2020	23.41	23.41	21.89	21.92
2733	NASDAQ	FBMS	Wed, May 27, 2020	22.00	23.14	21.71	22.95
2732	NASDAQ	FBMS	Tue, May 26, 2020	21.02	22.00	20.63	21.70
2731	NASDAQ	FBMS	Fri, May 22, 2020	20.43	20.51	19.77	20.01
2730	NASDAQ	FBMS	Thu, May 21, 2020	19.95	20.47	19.95	20.08
2729	NASDAQ	FBMS	Wed, May 20, 2020	19.48	20.43	19.48	20.06
2728	NASDAQ	FBMS	Tue, May 19, 2020	19.23	19.77	18.88	18.94
2727	NASDAQ	FBMS	Mon, May 18, 2020	18.31	19.76	18.31	19.25
2726	NASDAQ	FBMS	Fri, May 15, 2020	17.01	17.80	16.87	17.68
2725	NASDAQ	FBMS	Thu, May 14, 2020	16.73	17.26	16.05	17.15
2724	NASDAQ	FBMS	Wed, May 13, 2020	17.65	17.84	16.44	17.28
2723	NASDAQ	FBMS	Tue, May 12, 2020	18.89	18.89	17.64	17.75
2722	NASDAQ	FBMS	Mon, May 11, 2020	19.20	19.25	18.13	18.25
2721	NASDAQ	FBMS	Fri, May 8, 2020	18.71	19.85	18.64	19.68
2720	NASDAQ	FBMS	Thu, May 7, 2020	18.00	18.59	17.89	18.17
2719	NASDAQ	FBMS	Wed, May 6, 2020	18.44	18.50	17.56	17.65
2718	NASDAQ	FBMS	Tue, May 5, 2020	19.24	19.88	18.31	18.37
2717	NASDAQ	FBMS	Mon, May 4, 2020	18.66	19.02	17.75	19.01
2716	NASDAQ	FBMS	Fri, May 1, 2020	19.43	19.43	18.23	18.96
2715	NASDAQ	FBMS	Thu, Apr 30, 2020	20.05	20.59	19.36	19.92
2714	NASDAQ	FBMS	Wed, Apr 29, 2020	20.86	21.62	20.01	20.90
2713	NASDAQ	FBMS	Tue, Apr 28, 2020	20.13	20.76	19.78	20.00
2712	NASDAQ	FBMS	Mon, Apr 27, 2020	18.40	20.11	18.40	19.75
2711	NASDAQ	FBMS	Fri, Apr 24, 2020	17.96	18.44	17.55	18.32
2710	NASDAQ	FBMS	Thu, Apr 23, 2020	18.12	18.64	17.76	18.03
2709	NASDAQ	FBMS	Wed, Apr 22, 2020	18.59	18.88	17.82	18.00
2708	NASDAQ	FBMS	Tue, Apr 21, 2020	17.60	18.29	17.13	18.08
2707	NASDAQ	FBMS	Mon, Apr 20, 2020	17.83	18.98	17.42	18.32
2706	NASDAQ	FBMS	Fri, Apr 17, 2020	17.87	18.72	17.87	18.44
2705	NASDAQ	FBMS	Thu, Apr 16, 2020	18.29	18.29	16.80	17.26
2704	NASDAQ	FBMS	Wed, Apr 15, 2020	19.42	19.90	18.33	18.41
2703	NASDAQ	FBMS	Tue, Apr 14, 2020	21.64	21.94	20.16	20.52
2702	NASDAQ	FBMS	Mon, Apr 13, 2020	22.19	22.19	20.88	21.20
2701	NASDAQ	FBMS	Thu, Apr 9, 2020	20.20	22.29	20.11	22.22
2700	NASDAQ	FBMS	Wed, Apr 8, 2020	18.75	19.84	18.18	19.65
2699	NASDAQ	FBMS	Tue, Apr 7, 2020	19.00	19.74	17.75	18.43
2698	NASDAQ	FBMS	Mon, Apr 6, 2020	18.75	19.01	18.22	18.65
2697	NASDAQ	FBMS	Fri, Apr 3, 2020	18.85	18.85	17.64	17.94
2696	NASDAQ	FBMS	Thu, Apr 2, 2020	18.13	19.09	18.13	18.79
2695	NASDAQ	FBMS	Wed, Apr 1, 2020	18.36	19.74	17.88	18.54
2694	NASDAQ	FBMS	Tue, Mar 31, 2020	19.04	19.20	18.39	19.07
2693	NASDAQ	FBMS	Mon, Mar 30, 2020	19.15	19.74	18.57	19.21
2692	NASDAQ	FBMS	Fri, Mar 27, 2020	19.66	19.99	19.23	19.25
2691	NASDAQ	FBMS	Thu, Mar 26, 2020	18.54	20.72	18.54	20.62
2690	NASDAQ	FBMS	Wed, Mar 25, 2020	17.39	19.01	16.89	18.43
2689	NASDAQ	FBMS	Tue, Mar 24, 2020	17.00	17.55	16.28	17.31
2688	NASDAQ	FBMS	Mon, Mar 23, 2020	16.80	16.89	15.27	16.19
2687	NASDAQ	FBMS	Fri, Mar 20, 2020	17.71	18.41	15.88	16.85
2686	NASDAQ	FBMS	Thu, Mar 19, 2020	17.00	17.92	16.26	17.64
2685	NASDAQ	FBMS	Wed, Mar 18, 2020	18.15	19.24	16.90	17.03
2684	NASDAQ	FBMS	Tue, Mar 17, 2020	19.38	19.50	18.51	19.10
2683	NASDAQ	FBMS	Mon, Mar 16, 2020	18.67	20.19	18.65	19.18
2682	NASDAQ	FBMS	Fri, Mar 13, 2020	23.36	24.78	20.10	22.21
2681	NASDAQ	FBMS	Thu, Mar 12, 2020	24.22	24.91	21.91	22.34
2680	NASDAQ	FBMS	Wed, Mar 11, 2020	26.00	26.04	25.23	25.36
2679	NASDAQ	FBMS	Tue, Mar 10, 2020	26.73	26.90	25.53	26.52
2678	NASDAQ	FBMS	Mon, Mar 9, 2020	26.32	26.71	25.25	26.07
2677	NASDAQ	FBMS	Fri, Mar 6, 2020	28.43	28.86	27.53	28.32
2676	NASDAQ	FBMS	Thu, Mar 5, 2020	29.80	30.03	28.63	29.16
2675	NASDAQ	FBMS	Wed, Mar 4, 2020	30.52	30.54	29.66	30.39
2674	NASDAQ	FBMS	Tue, Mar 3, 2020	30.61	30.62	29.89	30.18
2673	NASDAQ	FBMS	Mon, Mar 2, 2020	29.78	30.78	29.65	30.78
2672	NASDAQ	FBMS	Fri, Feb 28, 2020	30.88	31.25	29.25	29.84
2671	NASDAQ	FBMS	Thu, Feb 27, 2020	32.09	32.31	31.51	31.56
2670	NASDAQ	FBMS	Wed, Feb 26, 2020	33.02	33.19	32.35	32.45
2669	NASDAQ	FBMS	Tue, Feb 25, 2020	33.61	34.09	32.70	32.82
2668	NASDAQ	FBMS	Mon, Feb 24, 2020	34.17	34.37	34.01	34.23
2667	NASDAQ	FBMS	Fri, Feb 21, 2020	34.81	34.81	34.46	34.70
2666	NASDAQ	FBMS	Thu, Feb 20, 2020	34.53	34.88	34.51	34.78
2665	NASDAQ	FBMS	Wed, Feb 19, 2020	34.52	34.68	34.52	34.58
2664	NASDAQ	FBMS	Tue, Feb 18, 2020	34.73	34.85	34.37	34.56
2663	NASDAQ	FBMS	Fri, Feb 14, 2020	35.00	35.00	34.73	34.88
2662	NASDAQ	FBMS	Thu, Feb 13, 2020	34.95	35.07	34.86	35.00
2661	NASDAQ	FBMS	Wed, Feb 12, 2020	35.05	35.34	34.72	34.95
2660	NASDAQ	FBMS	Tue, Feb 11, 2020	34.80	35.25	34.80	35.00
2659	NASDAQ	FBMS	Mon, Feb 10, 2020	35.11	35.11	34.59	34.76
2658	NASDAQ	FBMS	Fri, Feb 7, 2020	35.27	35.50	34.82	35.15
2657	NASDAQ	FBMS	Thu, Feb 6, 2020	35.14	35.40	35.11	35.34
2656	NASDAQ	FBMS	Wed, Feb 5, 2020	35.46	35.49	35.20	35.40
2655	NASDAQ	FBMS	Tue, Feb 4, 2020	35.27	35.36	35.03	35.20
2654	NASDAQ	FBMS	Mon, Feb 3, 2020	34.58	35.07	34.57	34.96
2653	NASDAQ	FBMS	Fri, Jan 31, 2020	34.64	34.87	34.22	34.42
2652	NASDAQ	FBMS	Thu, Jan 30, 2020	33.94	34.87	33.94	34.85
2651	NASDAQ	FBMS	Wed, Jan 29, 2020	34.32	34.36	33.97	34.11
2650	NASDAQ	FBMS	Tue, Jan 28, 2020	33.82	34.33	33.78	34.32
2649	NASDAQ	FBMS	Mon, Jan 27, 2020	33.55	34.10	33.46	34.00
2648	NASDAQ	FBMS	Fri, Jan 24, 2020	33.85	33.95	33.74	33.84
2647	NASDAQ	FBMS	Thu, Jan 23, 2020	33.56	34.18	33.46	33.98
2646	NASDAQ	FBMS	Wed, Jan 22, 2020	33.76	34.00	33.09	33.87
2645	NASDAQ	FBMS	Tue, Jan 21, 2020	33.92	33.99	33.57	33.63
2644	NASDAQ	FBMS	Fri, Jan 17, 2020	34.33	34.36	34.02	34.11
2643	NASDAQ	FBMS	Thu, Jan 16, 2020	33.98	34.36	33.69	34.10
2642	NASDAQ	FBMS	Wed, Jan 15, 2020	33.74	33.82	33.59	33.82
2641	NASDAQ	FBMS	Tue, Jan 14, 2020	33.82	34.12	33.66	33.91
2640	NASDAQ	FBMS	Mon, Jan 13, 2020	33.91	34.00	33.72	33.91
2639	NASDAQ	FBMS	Fri, Jan 10, 2020	34.12	34.23	33.87	34.02
2638	NASDAQ	FBMS	Thu, Jan 9, 2020	34.57	34.61	34.10	34.13
2637	NASDAQ	FBMS	Wed, Jan 8, 2020	34.66	34.82	34.49	34.57
2636	NASDAQ	FBMS	Tue, Jan 7, 2020	34.55	34.81	34.35	34.69
2635	NASDAQ	FBMS	Mon, Jan 6, 2020	34.64	34.90	34.22	34.71
2634	NASDAQ	FBMS	Fri, Jan 3, 2020	34.88	35.02	34.25	34.75
2633	NASDAQ	FBMS	Thu, Jan 2, 2020	35.62	35.62	34.92	35.14
2632	NASDAQ	FBMS	Tue, Dec 31, 2019	35.40	35.61	35.21	35.52
2631	NASDAQ	FBMS	Mon, Dec 30, 2019	35.65	35.88	35.01	35.50
2630	NASDAQ	FBMS	Fri, Dec 27, 2019	35.59	35.69	35.38	35.52
2629	NASDAQ	FBMS	Thu, Dec 26, 2019	35.19	35.56	35.11	35.52
2628	NASDAQ	FBMS	Tue, Dec 24, 2019	35.07	35.36	34.80	35.25
2627	NASDAQ	FBMS	Mon, Dec 23, 2019	35.10	35.26	34.62	35.07
2626	NASDAQ	FBMS	Fri, Dec 20, 2019	34.62	35.07	34.54	35.05
2625	NASDAQ	FBMS	Thu, Dec 19, 2019	34.56	34.86	33.81	34.81
2624	NASDAQ	FBMS	Wed, Dec 18, 2019	34.52	34.79	34.34	34.67
2623	NASDAQ	FBMS	Tue, Dec 17, 2019	34.22	34.60	34.22	34.50
2622	NASDAQ	FBMS	Mon, Dec 16, 2019	33.63	34.26	33.63	34.15
2621	NASDAQ	FBMS	Fri, Dec 13, 2019	33.69	33.80	33.25	33.62
2620	NASDAQ	FBMS	Thu, Dec 12, 2019	33.51	34.16	33.46	33.73
2619	NASDAQ	FBMS	Wed, Dec 11, 2019	33.52	33.55	33.34	33.46
2618	NASDAQ	FBMS	Tue, Dec 10, 2019	33.28	33.50	33.28	33.45
2617	NASDAQ	FBMS	Mon, Dec 9, 2019	33.17	33.44	33.17	33.38
2616	NASDAQ	FBMS	Fri, Dec 6, 2019	33.32	33.67	33.29	33.32
2615	NASDAQ	FBMS	Thu, Dec 5, 2019	33.30	33.33	33.06	33.06
2614	NASDAQ	FBMS	Wed, Dec 4, 2019	33.21	33.49	32.96	33.16
2613	NASDAQ	FBMS	Tue, Dec 3, 2019	33.32	33.32	32.79	33.17
2612	NASDAQ	FBMS	Mon, Dec 2, 2019	33.58	33.83	33.24	33.58
2611	NASDAQ	FBMS	Fri, Nov 29, 2019	33.51	33.89	33.44	33.56
2610	NASDAQ	FBMS	Wed, Nov 27, 2019	33.55	33.87	33.38	33.67
2609	NASDAQ	FBMS	Tue, Nov 26, 2019	33.40	33.59	33.26	33.50
2608	NASDAQ	FBMS	Mon, Nov 25, 2019	33.32	33.70	33.13	33.53
2607	NASDAQ	FBMS	Fri, Nov 22, 2019	33.32	33.34	33.05	33.23
2606	NASDAQ	FBMS	Thu, Nov 21, 2019	33.00	33.16	32.98	33.13
2605	NASDAQ	FBMS	Wed, Nov 20, 2019	33.11	33.29	32.81	33.05
2604	NASDAQ	FBMS	Tue, Nov 19, 2019	33.26	33.33	33.00	33.18
2603	NASDAQ	FBMS	Mon, Nov 18, 2019	32.85	33.29	32.85	33.09
2602	NASDAQ	FBMS	Fri, Nov 15, 2019	33.25	33.25	32.90	33.00
2601	NASDAQ	FBMS	Thu, Nov 14, 2019	33.26	33.34	33.00	33.04
2600	NASDAQ	FBMS	Wed, Nov 13, 2019	33.18	33.39	32.92	33.26
2599	NASDAQ	FBMS	Tue, Nov 12, 2019	33.26	33.48	33.14	33.40
2598	NASDAQ	FBMS	Mon, Nov 11, 2019	33.31	33.54	33.02	33.22
2597	NASDAQ	FBMS	Fri, Nov 8, 2019	33.55	33.93	33.51	33.76
2596	NASDAQ	FBMS	Thu, Nov 7, 2019	33.56	33.75	33.38	33.74
2595	NASDAQ	FBMS	Wed, Nov 6, 2019	33.25	33.44	32.99	33.34
2594	NASDAQ	FBMS	Tue, Nov 5, 2019	33.36	33.40	33.16	33.22
2593	NASDAQ	FBMS	Mon, Nov 4, 2019	33.39	33.40	33.13	33.30
2592	NASDAQ	FBMS	Fri, Nov 1, 2019	33.07	33.34	32.90	33.24
2591	NASDAQ	FBMS	Thu, Oct 31, 2019	32.94	32.97	32.41	32.96
2590	NASDAQ	FBMS	Wed, Oct 30, 2019	33.17	33.17	32.81	32.95
2589	NASDAQ	FBMS	Tue, Oct 29, 2019	33.06	33.39	33.06	33.27
2588	NASDAQ	FBMS	Mon, Oct 28, 2019	32.56	33.15	32.56	33.02
2587	NASDAQ	FBMS	Fri, Oct 25, 2019	32.46	32.72	32.38	32.52
2586	NASDAQ	FBMS	Thu, Oct 24, 2019	32.77	32.77	32.24	32.43
2585	NASDAQ	FBMS	Wed, Oct 23, 2019	32.92	33.06	32.49	32.77
2584	NASDAQ	FBMS	Tue, Oct 22, 2019	32.67	33.30	32.45	32.83
2583	NASDAQ	FBMS	Mon, Oct 21, 2019	32.41	32.44	32.09	32.25
2582	NASDAQ	FBMS	Fri, Oct 18, 2019	31.95	32.14	31.67	32.12
2581	NASDAQ	FBMS	Thu, Oct 17, 2019	32.00	32.17	31.77	32.13
2580	NASDAQ	FBMS	Wed, Oct 16, 2019	31.93	32.44	31.93	32.10
2579	NASDAQ	FBMS	Tue, Oct 15, 2019	31.61	32.13	31.31	32.08
2578	NASDAQ	FBMS	Mon, Oct 14, 2019	31.59	32.43	31.34	31.51
2577	NASDAQ	FBMS	Fri, Oct 11, 2019	31.38	32.21	31.38	31.79
2576	NASDAQ	FBMS	Thu, Oct 10, 2019	31.29	32.44	31.14	31.19
2575	NASDAQ	FBMS	Wed, Oct 9, 2019	31.30	31.37	30.93	31.02
2574	NASDAQ	FBMS	Tue, Oct 8, 2019	31.14	31.21	30.93	31.07
2573	NASDAQ	FBMS	Mon, Oct 7, 2019	31.28	31.79	31.23	31.31
2572	NASDAQ	FBMS	Fri, Oct 4, 2019	31.57	31.84	31.33	31.44
2571	NASDAQ	FBMS	Thu, Oct 3, 2019	31.46	31.62	31.09	31.51
2570	NASDAQ	FBMS	Wed, Oct 2, 2019	31.78	31.78	31.33	31.60
2569	NASDAQ	FBMS	Tue, Oct 1, 2019	32.40	32.74	31.74	31.86
2568	NASDAQ	FBMS	Mon, Sep 30, 2019	32.42	32.59	32.19	32.30
2567	NASDAQ	FBMS	Fri, Sep 27, 2019	32.48	32.70	32.28	32.46
2566	NASDAQ	FBMS	Thu, Sep 26, 2019	32.85	32.89	32.21	32.45
2565	NASDAQ	FBMS	Wed, Sep 25, 2019	33.06	33.06	32.57	32.98
2564	NASDAQ	FBMS	Tue, Sep 24, 2019	33.58	33.62	33.05	33.27
2563	NASDAQ	FBMS	Mon, Sep 23, 2019	33.12	33.60	32.79	33.58
2562	NASDAQ	FBMS	Fri, Sep 20, 2019	33.06	33.72	33.03	33.04
2561	NASDAQ	FBMS	Thu, Sep 19, 2019	33.43	33.75	33.06	33.13
2560	NASDAQ	FBMS	Wed, Sep 18, 2019	33.60	33.67	33.28	33.39
2559	NASDAQ	FBMS	Tue, Sep 17, 2019	33.58	33.95	33.33	33.58
2558	NASDAQ	FBMS	Mon, Sep 16, 2019	33.62	34.00	33.62	33.79
2557	NASDAQ	FBMS	Fri, Sep 13, 2019	34.00	34.28	33.75	33.82
2556	NASDAQ	FBMS	Thu, Sep 12, 2019	33.43	34.00	33.26	33.95
2555	NASDAQ	FBMS	Wed, Sep 11, 2019	33.13	33.50	32.54	33.48
2554	NASDAQ	FBMS	Tue, Sep 10, 2019	32.82	33.31	32.68	33.08
2553	NASDAQ	FBMS	Mon, Sep 9, 2019	32.00	32.91	31.91	32.84
2552	NASDAQ	FBMS	Fri, Sep 6, 2019	32.18	32.20	31.76	31.93
2551	NASDAQ	FBMS	Thu, Sep 5, 2019	31.56	32.21	31.51	32.15
2550	NASDAQ	FBMS	Wed, Sep 4, 2019	31.19	31.49	30.98	31.32
2549	NASDAQ	FBMS	Tue, Sep 3, 2019	31.41	31.44	30.78	31.03
2548	NASDAQ	FBMS	Fri, Aug 30, 2019	32.01	32.01	31.50	31.54
2547	NASDAQ	FBMS	Thu, Aug 29, 2019	31.72	32.10	31.71	31.96
2546	NASDAQ	FBMS	Wed, Aug 28, 2019	31.20	31.75	31.20	31.61
2545	NASDAQ	FBMS	Tue, Aug 27, 2019	31.59	31.59	31.00	31.34
2544	NASDAQ	FBMS	Mon, Aug 26, 2019	31.35	31.47	31.22	31.45
2543	NASDAQ	FBMS	Fri, Aug 23, 2019	31.50	31.54	31.08	31.16
2542	NASDAQ	FBMS	Thu, Aug 22, 2019	31.74	31.75	31.50	31.52
2541	NASDAQ	FBMS	Wed, Aug 21, 2019	31.37	31.75	31.23	31.67
2540	NASDAQ	FBMS	Tue, Aug 20, 2019	31.41	31.61	31.10	31.17
2539	NASDAQ	FBMS	Mon, Aug 19, 2019	31.28	31.82	31.23	31.66
2538	NASDAQ	FBMS	Fri, Aug 16, 2019	30.78	31.39	30.71	30.92
2537	NASDAQ	FBMS	Thu, Aug 15, 2019	30.89	31.15	30.58	30.64
2536	NASDAQ	FBMS	Wed, Aug 14, 2019	31.58	31.82	30.76	30.76
2535	NASDAQ	FBMS	Tue, Aug 13, 2019	31.74	32.04	31.58	32.03
2534	NASDAQ	FBMS	Mon, Aug 12, 2019	32.07	32.07	31.62	31.73
2533	NASDAQ	FBMS	Fri, Aug 9, 2019	32.21	32.52	32.08	32.20
2532	NASDAQ	FBMS	Thu, Aug 8, 2019	32.05	32.54	32.05	32.18
2531	NASDAQ	FBMS	Wed, Aug 7, 2019	31.42	31.96	31.42	31.94
2530	NASDAQ	FBMS	Tue, Aug 6, 2019	32.22	32.22	31.31	31.88
2529	NASDAQ	FBMS	Mon, Aug 5, 2019	32.27	32.43	31.77	32.08
2528	NASDAQ	FBMS	Fri, Aug 2, 2019	32.76	32.89	32.21	32.56
2527	NASDAQ	FBMS	Thu, Aug 1, 2019	33.37	33.70	32.64	32.81
2526	NASDAQ	FBMS	Wed, Jul 31, 2019	32.69	33.49	32.69	33.21
2525	NASDAQ	FBMS	Tue, Jul 30, 2019	32.24	32.92	30.80	32.85
2524	NASDAQ	FBMS	Mon, Jul 29, 2019	32.60	32.70	32.19	32.35
2523	NASDAQ	FBMS	Fri, Jul 26, 2019	32.20	32.65	32.20	32.54
2522	NASDAQ	FBMS	Thu, Jul 25, 2019	31.89	32.24	31.62	32.22
2521	NASDAQ	FBMS	Wed, Jul 24, 2019	30.65	32.00	30.65	31.94
2520	NASDAQ	FBMS	Tue, Jul 23, 2019	30.00	30.69	29.61	30.69
2519	NASDAQ	FBMS	Mon, Jul 22, 2019	29.68	29.93	29.43	29.92
2518	NASDAQ	FBMS	Fri, Jul 19, 2019	29.95	30.00	29.81	29.87
2517	NASDAQ	FBMS	Thu, Jul 18, 2019	30.01	30.22	29.96	30.09
2516	NASDAQ	FBMS	Wed, Jul 17, 2019	29.96	30.18	29.96	30.00
2515	NASDAQ	FBMS	Tue, Jul 16, 2019	30.15	30.28	30.09	30.12
2514	NASDAQ	FBMS	Mon, Jul 15, 2019	30.20	30.25	29.89	30.12
2513	NASDAQ	FBMS	Fri, Jul 12, 2019	29.70	30.33	29.68	30.27
2512	NASDAQ	FBMS	Thu, Jul 11, 2019	29.83	29.94	29.61	29.85
2511	NASDAQ	FBMS	Wed, Jul 10, 2019	30.45	30.45	29.90	29.99
2510	NASDAQ	FBMS	Tue, Jul 9, 2019	29.83	30.55	29.83	30.48
2509	NASDAQ	FBMS	Mon, Jul 8, 2019	30.68	30.80	30.61	30.71
2508	NASDAQ	FBMS	Fri, Jul 5, 2019	30.74	30.84	30.52	30.75
2507	NASDAQ	FBMS	Wed, Jul 3, 2019	30.42	30.77	30.36	30.74
2506	NASDAQ	FBMS	Tue, Jul 2, 2019	30.85	30.99	30.13	30.42
2505	NASDAQ	FBMS	Mon, Jul 1, 2019	30.40	30.84	30.40	30.73
2504	NASDAQ	FBMS	Fri, Jun 28, 2019	30.00	30.81	29.83	30.34
2503	NASDAQ	FBMS	Thu, Jun 27, 2019	29.79	30.00	29.56	30.00
2502	NASDAQ	FBMS	Wed, Jun 26, 2019	29.60	29.97	29.11	29.81
2501	NASDAQ	FBMS	Tue, Jun 25, 2019	28.07	29.81	28.07	29.70
2500	NASDAQ	FBMS	Mon, Jun 24, 2019	29.21	29.75	29.12	29.16
2499	NASDAQ	FBMS	Fri, Jun 21, 2019	29.10	29.86	29.10	29.34
2498	NASDAQ	FBMS	Thu, Jun 20, 2019	29.95	29.95	29.09	29.32
2497	NASDAQ	FBMS	Wed, Jun 19, 2019	29.74	30.00	29.74	29.92
2496	NASDAQ	FBMS	Tue, Jun 18, 2019	29.81	30.00	29.50	29.99
2495	NASDAQ	FBMS	Mon, Jun 17, 2019	29.89	30.01	29.48	29.81
2494	NASDAQ	FBMS	Fri, Jun 14, 2019	29.81	30.00	28.82	29.99
2493	NASDAQ	FBMS	Thu, Jun 13, 2019	29.94	30.00	29.56	29.83
2492	NASDAQ	FBMS	Wed, Jun 12, 2019	29.87	30.72	29.42	29.90
2491	NASDAQ	FBMS	Tue, Jun 11, 2019	29.91	30.49	29.61	29.99
2490	NASDAQ	FBMS	Mon, Jun 10, 2019	28.25	30.11	28.25	29.86
2489	NASDAQ	FBMS	Fri, Jun 7, 2019	29.62	29.77	29.44	29.58
2488	NASDAQ	FBMS	Thu, Jun 6, 2019	29.88	29.88	29.36	29.76
2487	NASDAQ	FBMS	Wed, Jun 5, 2019	30.06	30.37	29.70	30.00
2486	NASDAQ	FBMS	Tue, Jun 4, 2019	30.00	30.50	29.93	30.15
2485	NASDAQ	FBMS	Mon, Jun 3, 2019	29.75	30.63	29.69	30.05
2484	NASDAQ	FBMS	Fri, May 31, 2019	30.27	30.42	29.64	29.80
2483	NASDAQ	FBMS	Thu, May 30, 2019	30.94	30.99	30.26	30.64
2482	NASDAQ	FBMS	Wed, May 29, 2019	30.79	31.00	29.75	30.82
2481	NASDAQ	FBMS	Tue, May 28, 2019	31.19	31.33	30.93	30.98
2480	NASDAQ	FBMS	Fri, May 24, 2019	31.03	31.31	31.00	31.30
2479	NASDAQ	FBMS	Thu, May 23, 2019	31.10	31.26	30.80	30.97
2478	NASDAQ	FBMS	Wed, May 22, 2019	31.55	31.55	31.13	31.40
2477	NASDAQ	FBMS	Tue, May 21, 2019	31.65	31.65	31.48	31.61
2476	NASDAQ	FBMS	Mon, May 20, 2019	31.22	31.72	31.22	31.65
2475	NASDAQ	FBMS	Fri, May 17, 2019	31.26	31.59	30.34	31.39
2474	NASDAQ	FBMS	Thu, May 16, 2019	31.48	31.54	31.25	31.44
2473	NASDAQ	FBMS	Wed, May 15, 2019	30.97	31.34	30.95	31.29
2472	NASDAQ	FBMS	Tue, May 14, 2019	30.73	31.34	30.73	31.24
2471	NASDAQ	FBMS	Mon, May 13, 2019	30.97	30.97	30.57	30.67
2470	NASDAQ	FBMS	Fri, May 10, 2019	31.11	31.41	30.82	31.30
2469	NASDAQ	FBMS	Thu, May 9, 2019	31.07	31.48	30.86	30.99
2468	NASDAQ	FBMS	Wed, May 8, 2019	31.50	31.50	31.18	31.34
2467	NASDAQ	FBMS	Tue, May 7, 2019	31.37	31.61	31.27	31.44
2466	NASDAQ	FBMS	Mon, May 6, 2019	31.12	31.72	31.12	31.58
2465	NASDAQ	FBMS	Fri, May 3, 2019	31.00	31.44	31.00	31.41
2464	NASDAQ	FBMS	Thu, May 2, 2019	30.97	31.22	30.94	31.07
2463	NASDAQ	FBMS	Wed, May 1, 2019	30.94	31.18	30.60	30.98
2462	NASDAQ	FBMS	Tue, Apr 30, 2019	31.08	31.21	30.82	30.88
2461	NASDAQ	FBMS	Mon, Apr 29, 2019	30.91	31.25	30.91	31.14
2460	NASDAQ	FBMS	Fri, Apr 26, 2019	30.46	30.94	30.23	30.85
2459	NASDAQ	FBMS	Thu, Apr 25, 2019	30.41	30.93	30.34	30.74
2458	NASDAQ	FBMS	Wed, Apr 24, 2019	30.08	30.67	29.51	30.49
2457	NASDAQ	FBMS	Tue, Apr 23, 2019	30.13	30.60	29.50	30.49
2456	NASDAQ	FBMS	Mon, Apr 22, 2019	30.70	30.70	29.78	30.07
2455	NASDAQ	FBMS	Thu, Apr 18, 2019	30.53	30.90	30.40	30.73
2454	NASDAQ	FBMS	Wed, Apr 17, 2019	30.63	30.63	30.39	30.46
2453	NASDAQ	FBMS	Tue, Apr 16, 2019	30.61	30.68	30.39	30.56
2452	NASDAQ	FBMS	Mon, Apr 15, 2019	30.74	30.74	30.33	30.33
2451	NASDAQ	FBMS	Fri, Apr 12, 2019	30.46	30.85	30.23	30.79
2450	NASDAQ	FBMS	Thu, Apr 11, 2019	30.46	30.78	30.02	30.27
2449	NASDAQ	FBMS	Wed, Apr 10, 2019	30.25	30.79	29.78	30.68
2448	NASDAQ	FBMS	Tue, Apr 9, 2019	30.48	30.93	30.48	30.49
2447	NASDAQ	FBMS	Mon, Apr 8, 2019	30.98	30.99	30.66	30.81
2446	NASDAQ	FBMS	Fri, Apr 5, 2019	30.99	31.05	30.85	30.99
2445	NASDAQ	FBMS	Thu, Apr 4, 2019	30.91	31.05	30.75	31.00
2444	NASDAQ	FBMS	Wed, Apr 3, 2019	31.20	31.30	30.90	30.90
2443	NASDAQ	FBMS	Tue, Apr 2, 2019	30.93	31.18	30.86	30.99
2442	NASDAQ	FBMS	Mon, Apr 1, 2019	30.75	31.22	30.75	31.09
2441	NASDAQ	FBMS	Fri, Mar 29, 2019	31.07	31.08	30.35	30.90
2440	NASDAQ	FBMS	Thu, Mar 28, 2019	30.52	30.90	30.44	30.63
2439	NASDAQ	FBMS	Wed, Mar 27, 2019	30.41	30.86	30.19	30.78
2438	NASDAQ	FBMS	Tue, Mar 26, 2019	30.18	30.56	29.94	30.52
2437	NASDAQ	FBMS	Mon, Mar 25, 2019	29.77	29.87	29.09	29.80
2436	NASDAQ	FBMS	Fri, Mar 22, 2019	30.24	30.45	29.54	29.78
2435	NASDAQ	FBMS	Thu, Mar 21, 2019	30.63	30.89	30.28	30.42
2434	NASDAQ	FBMS	Wed, Mar 20, 2019	31.10	31.45	30.61	30.62
2433	NASDAQ	FBMS	Tue, Mar 19, 2019	31.41	31.58	30.80	31.17
2432	NASDAQ	FBMS	Mon, Mar 18, 2019	31.21	31.55	31.10	31.55
2431	NASDAQ	FBMS	Fri, Mar 15, 2019	30.96	31.39	30.66	31.22
2430	NASDAQ	FBMS	Thu, Mar 14, 2019	30.53	31.00	30.36	30.95
2429	NASDAQ	FBMS	Wed, Mar 13, 2019	30.80	30.94	30.38	30.57
2428	NASDAQ	FBMS	Tue, Mar 12, 2019	31.50	31.73	30.75	30.80
2427	NASDAQ	FBMS	Mon, Mar 11, 2019	30.82	31.80	30.82	31.50
2426	NASDAQ	FBMS	Fri, Mar 8, 2019	30.70	31.17	30.70	30.85
2425	NASDAQ	FBMS	Thu, Mar 7, 2019	30.75	31.12	30.70	30.75
2424	NASDAQ	FBMS	Wed, Mar 6, 2019	31.50	31.50	30.55	30.75
2423	NASDAQ	FBMS	Tue, Mar 5, 2019	32.25	32.25	31.55	31.61
2422	NASDAQ	FBMS	Mon, Mar 4, 2019	32.81	32.81	32.21	32.25
2421	NASDAQ	FBMS	Fri, Mar 1, 2019	32.77	33.00	32.49	32.90
2420	NASDAQ	FBMS	Thu, Feb 28, 2019	32.30	32.93	32.19	32.76
2419	NASDAQ	FBMS	Wed, Feb 27, 2019	32.07	32.48	31.16	32.40
2418	NASDAQ	FBMS	Tue, Feb 26, 2019	32.23	32.46	31.93	32.03
2417	NASDAQ	FBMS	Mon, Feb 25, 2019	32.84	32.93	32.38	32.38
2416	NASDAQ	FBMS	Fri, Feb 22, 2019	32.90	32.90	32.28	32.67
2415	NASDAQ	FBMS	Thu, Feb 21, 2019	32.72	32.90	32.60	32.83
2414	NASDAQ	FBMS	Wed, Feb 20, 2019	32.82	32.90	32.69	32.82
2413	NASDAQ	FBMS	Tue, Feb 19, 2019	32.75	32.99	32.70	32.80
2412	NASDAQ	FBMS	Fri, Feb 15, 2019	32.66	33.02	32.42	32.77
2411	NASDAQ	FBMS	Thu, Feb 14, 2019	32.48	32.88	32.48	32.52
2410	NASDAQ	FBMS	Wed, Feb 13, 2019	32.50	32.93	32.50	32.87
2409	NASDAQ	FBMS	Tue, Feb 12, 2019	32.25	32.98	32.25	32.80
2408	NASDAQ	FBMS	Mon, Feb 11, 2019	32.37	32.53	32.06	32.44
2407	NASDAQ	FBMS	Fri, Feb 8, 2019	32.36	32.51	30.33	32.25
2406	NASDAQ	FBMS	Thu, Feb 7, 2019	32.84	32.84	32.32	32.51
2405	NASDAQ	FBMS	Wed, Feb 6, 2019	32.65	32.90	32.57	32.73
2404	NASDAQ	FBMS	Tue, Feb 5, 2019	32.77	32.93	32.70	32.75
2403	NASDAQ	FBMS	Mon, Feb 4, 2019	32.55	33.08	32.55	32.87
2402	NASDAQ	FBMS	Fri, Feb 1, 2019	32.46	33.03	32.24	32.55
2401	NASDAQ	FBMS	Thu, Jan 31, 2019	32.43	32.46	32.00	32.41
2400	NASDAQ	FBMS	Wed, Jan 30, 2019	31.80	33.09	31.80	32.62
2399	NASDAQ	FBMS	Tue, Jan 29, 2019	31.75	31.91	31.74	31.77
2398	NASDAQ	FBMS	Mon, Jan 28, 2019	31.36	31.49	31.20	31.40
2397	NASDAQ	FBMS	Fri, Jan 25, 2019	31.46	31.57	31.27	31.57
2396	NASDAQ	FBMS	Thu, Jan 24, 2019	31.46	31.47	31.04	31.34
2395	NASDAQ	FBMS	Wed, Jan 23, 2019	31.41	31.60	31.23	31.45
2394	NASDAQ	FBMS	Tue, Jan 22, 2019	31.60	31.95	31.25	31.27
2393	NASDAQ	FBMS	Fri, Jan 18, 2019	31.41	31.86	31.03	31.62
2392	NASDAQ	FBMS	Thu, Jan 17, 2019	31.82	31.82	31.13	31.39
2391	NASDAQ	FBMS	Wed, Jan 16, 2019	31.05	31.53	31.05	31.48
2390	NASDAQ	FBMS	Tue, Jan 15, 2019	31.06	31.25	30.90	30.91
2389	NASDAQ	FBMS	Mon, Jan 14, 2019	30.99	31.44	30.99	31.04
2388	NASDAQ	FBMS	Fri, Jan 11, 2019	30.90	31.16	30.75	31.16
2387	NASDAQ	FBMS	Thu, Jan 10, 2019	30.89	31.52	30.89	31.11
2386	NASDAQ	FBMS	Wed, Jan 9, 2019	30.65	30.97	30.45	30.97
2385	NASDAQ	FBMS	Tue, Jan 8, 2019	30.50	30.65	30.34	30.65
2384	NASDAQ	FBMS	Mon, Jan 7, 2019	30.41	30.50	30.02	30.44
2383	NASDAQ	FBMS	Fri, Jan 4, 2019	30.66	30.79	30.19	30.48
2382	NASDAQ	FBMS	Thu, Jan 3, 2019	30.11	30.82	30.11	30.40
2381	NASDAQ	FBMS	Wed, Jan 2, 2019	29.98	30.91	29.98	30.91
2380	NASDAQ	FBMS	Mon, Dec 31, 2018	29.28	30.63	29.28	30.25
2379	NASDAQ	FBMS	Fri, Dec 28, 2018	29.41	30.24	29.33	30.07
2378	NASDAQ	FBMS	Thu, Dec 27, 2018	29.00	29.76	27.85	29.31
2377	NASDAQ	FBMS	Wed, Dec 26, 2018	28.28	30.95	28.28	29.26
2376	NASDAQ	FBMS	Mon, Dec 24, 2018	29.54	29.54	28.16	28.16
2375	NASDAQ	FBMS	Fri, Dec 21, 2018	30.02	30.55	29.40	29.67
2374	NASDAQ	FBMS	Thu, Dec 20, 2018	29.63	30.39	28.21	30.00
2373	NASDAQ	FBMS	Wed, Dec 19, 2018	30.65	30.78	29.45	29.65
2372	NASDAQ	FBMS	Tue, Dec 18, 2018	30.69	31.07	30.15	30.55
2371	NASDAQ	FBMS	Mon, Dec 17, 2018	31.20	31.57	30.37	30.55
2370	NASDAQ	FBMS	Fri, Dec 14, 2018	31.54	31.73	31.18	31.37
2369	NASDAQ	FBMS	Thu, Dec 13, 2018	32.23	32.47	31.47	31.63
2368	NASDAQ	FBMS	Wed, Dec 12, 2018	32.26	32.50	31.73	32.48
2367	NASDAQ	FBMS	Tue, Dec 11, 2018	32.64	32.64	31.65	32.14
2366	NASDAQ	FBMS	Mon, Dec 10, 2018	32.46	32.77	32.12	32.39
2365	NASDAQ	FBMS	Fri, Dec 7, 2018	32.97	33.65	32.06	32.47
2364	NASDAQ	FBMS	Thu, Dec 6, 2018	33.53	34.35	30.18	32.96
2363	NASDAQ	FBMS	Tue, Dec 4, 2018	35.00	35.30	33.60	34.02
2362	NASDAQ	FBMS	Mon, Dec 3, 2018	35.40	35.68	34.44	35.15
2361	NASDAQ	FBMS	Fri, Nov 30, 2018	34.96	35.67	33.83	35.22
2360	NASDAQ	FBMS	Thu, Nov 29, 2018	35.41	35.80	34.66	34.95
2359	NASDAQ	FBMS	Wed, Nov 28, 2018	35.25	35.68	35.03	35.59
2358	NASDAQ	FBMS	Tue, Nov 27, 2018	35.25	35.74	35.25	35.31
2357	NASDAQ	FBMS	Mon, Nov 26, 2018	35.67	36.08	35.25	35.31
2356	NASDAQ	FBMS	Fri, Nov 23, 2018	35.10	35.87	35.10	35.56
2355	NASDAQ	FBMS	Wed, Nov 21, 2018	34.78	35.42	34.25	35.26
2354	NASDAQ	FBMS	Tue, Nov 20, 2018	35.26	35.58	34.71	34.82
2353	NASDAQ	FBMS	Mon, Nov 19, 2018	35.54	35.88	34.94	35.42
2352	NASDAQ	FBMS	Fri, Nov 16, 2018	35.76	36.15	35.46	35.46
2351	NASDAQ	FBMS	Thu, Nov 15, 2018	35.72	36.09	35.72	36.08
2350	NASDAQ	FBMS	Wed, Nov 14, 2018	36.14	36.38	35.59	35.84
2349	NASDAQ	FBMS	Tue, Nov 13, 2018	36.15	36.35	35.81	35.89
2348	NASDAQ	FBMS	Mon, Nov 12, 2018	35.99	36.35	35.84	35.98
2347	NASDAQ	FBMS	Fri, Nov 9, 2018	36.20	36.48	35.72	35.99
2346	NASDAQ	FBMS	Thu, Nov 8, 2018	35.95	37.60	35.86	36.37
2345	NASDAQ	FBMS	Wed, Nov 7, 2018	36.15	36.15	34.50	36.03
2344	NASDAQ	FBMS	Tue, Nov 6, 2018	37.11	37.11	36.62	36.83
2343	NASDAQ	FBMS	Mon, Nov 5, 2018	37.69	37.70	36.72	37.14
2342	NASDAQ	FBMS	Fri, Nov 2, 2018	37.41	37.95	36.91	37.68
2341	NASDAQ	FBMS	Thu, Nov 1, 2018	36.26	37.00	36.10	36.50
2340	NASDAQ	FBMS	Wed, Oct 31, 2018	35.39	37.44	35.36	36.04
2339	NASDAQ	FBMS	Tue, Oct 30, 2018	34.93	35.32	34.81	35.03
2338	NASDAQ	FBMS	Mon, Oct 29, 2018	34.78	35.73	34.48	34.82
2337	NASDAQ	FBMS	Fri, Oct 26, 2018	33.89	34.62	33.37	34.42
2336	NASDAQ	FBMS	Thu, Oct 25, 2018	33.98	34.73	32.89	34.24
2335	NASDAQ	FBMS	Wed, Oct 24, 2018	35.51	39.02	33.81	33.87
2334	NASDAQ	FBMS	Tue, Oct 23, 2018	35.87	36.09	35.50	35.50
2333	NASDAQ	FBMS	Mon, Oct 22, 2018	36.57	36.71	36.08	36.16
2332	NASDAQ	FBMS	Fri, Oct 19, 2018	37.47	37.68	36.50	36.63
2331	NASDAQ	FBMS	Thu, Oct 18, 2018	37.80	37.99	37.65	37.71
2330	NASDAQ	FBMS	Wed, Oct 17, 2018	37.96	38.08	37.75	37.81
2329	NASDAQ	FBMS	Tue, Oct 16, 2018	38.56	38.63	37.48	38.04
2328	NASDAQ	FBMS	Mon, Oct 15, 2018	37.12	37.86	37.12	37.67
2327	NASDAQ	FBMS	Fri, Oct 12, 2018	37.95	37.95	33.84	37.51
2326	NASDAQ	FBMS	Thu, Oct 11, 2018	38.31	38.90	37.55	37.61
2325	NASDAQ	FBMS	Wed, Oct 10, 2018	38.98	39.14	38.36	38.40
2324	NASDAQ	FBMS	Tue, Oct 9, 2018	39.04	39.69	38.83	38.99
2323	NASDAQ	FBMS	Mon, Oct 8, 2018	39.06	39.18	38.69	39.13
2322	NASDAQ	FBMS	Fri, Oct 5, 2018	39.21	39.25	38.80	39.14
2321	NASDAQ	FBMS	Thu, Oct 4, 2018	39.40	39.77	39.00	39.13
2320	NASDAQ	FBMS	Wed, Oct 3, 2018	39.05	39.50	38.93	39.49
2319	NASDAQ	FBMS	Tue, Oct 2, 2018	39.33	39.58	38.90	39.02
2318	NASDAQ	FBMS	Mon, Oct 1, 2018	39.13	39.13	38.24	38.91
2317	NASDAQ	FBMS	Fri, Sep 28, 2018	39.45	39.45	38.05	39.05
2316	NASDAQ	FBMS	Thu, Sep 27, 2018	39.30	39.55	39.25	39.45
2315	NASDAQ	FBMS	Wed, Sep 26, 2018	39.50	39.50	39.15	39.30
2314	NASDAQ	FBMS	Tue, Sep 25, 2018	40.05	40.10	39.45	39.50
2313	NASDAQ	FBMS	Mon, Sep 24, 2018	40.15	40.15	39.80	40.05
2312	NASDAQ	FBMS	Fri, Sep 21, 2018	40.90	40.90	40.05	40.15
2311	NASDAQ	FBMS	Thu, Sep 20, 2018	40.10	40.95	40.00	40.75
2310	NASDAQ	FBMS	Wed, Sep 19, 2018	40.05	40.40	39.95	40.00
2309	NASDAQ	FBMS	Tue, Sep 18, 2018	40.00	40.30	40.00	40.00
2308	NASDAQ	FBMS	Mon, Sep 17, 2018	40.45	40.55	40.00	40.10
2307	NASDAQ	FBMS	Fri, Sep 14, 2018	39.80	40.60	39.80	40.40
2306	NASDAQ	FBMS	Thu, Sep 13, 2018	40.00	40.65	39.90	40.00
2305	NASDAQ	FBMS	Wed, Sep 12, 2018	40.05	40.15	39.85	40.00
2304	NASDAQ	FBMS	Tue, Sep 11, 2018	40.75	40.88	40.05	40.10
2303	NASDAQ	FBMS	Mon, Sep 10, 2018	40.75	40.95	40.65	40.75
2302	NASDAQ	FBMS	Fri, Sep 7, 2018	40.95	41.15	40.60	40.85
2301	NASDAQ	FBMS	Thu, Sep 6, 2018	41.00	41.15	40.60	40.95
2300	NASDAQ	FBMS	Wed, Sep 5, 2018	41.20	41.20	40.60	40.90
2299	NASDAQ	FBMS	Tue, Sep 4, 2018	41.00	41.30	40.80	41.15
2298	NASDAQ	FBMS	Fri, Aug 31, 2018	40.45	41.15	40.35	41.05
2297	NASDAQ	FBMS	Thu, Aug 30, 2018	40.35	40.70	40.00	40.55
2296	NASDAQ	FBMS	Wed, Aug 29, 2018	40.65	40.65	40.05	40.35
2295	NASDAQ	FBMS	Tue, Aug 28, 2018	40.70	40.90	40.25	40.50
2294	NASDAQ	FBMS	Mon, Aug 27, 2018	41.00	41.15	40.60	40.65
2293	NASDAQ	FBMS	Fri, Aug 24, 2018	41.40	41.40	40.90	41.00
2292	NASDAQ	FBMS	Thu, Aug 23, 2018	41.10	41.35	40.91	41.20
2291	NASDAQ	FBMS	Wed, Aug 22, 2018	41.05	41.35	40.90	41.10
2290	NASDAQ	FBMS	Tue, Aug 21, 2018	40.30	41.30	40.30	41.05
2289	NASDAQ	FBMS	Mon, Aug 20, 2018	41.20	43.53	40.00	40.35
2288	NASDAQ	FBMS	Fri, Aug 17, 2018	40.85	41.15	40.80	41.15
2287	NASDAQ	FBMS	Thu, Aug 16, 2018	40.00	40.95	40.00	40.95
2286	NASDAQ	FBMS	Wed, Aug 15, 2018	39.90	41.00	39.65	39.90
2285	NASDAQ	FBMS	Tue, Aug 14, 2018	40.00	40.25	39.80	40.20
2284	NASDAQ	FBMS	Mon, Aug 13, 2018	39.40	40.00	39.20	40.00
2283	NASDAQ	FBMS	Fri, Aug 10, 2018	39.30	39.55	39.30	39.40
2282	NASDAQ	FBMS	Thu, Aug 9, 2018	39.28	39.50	39.28	39.50
2281	NASDAQ	FBMS	Wed, Aug 8, 2018	39.05	39.45	38.85	39.20
2280	NASDAQ	FBMS	Tue, Aug 7, 2018	38.80	39.00	38.65	39.00
2279	NASDAQ	FBMS	Mon, Aug 6, 2018	38.60	39.10	38.35	38.60
2278	NASDAQ	FBMS	Fri, Aug 3, 2018	39.00	39.10	38.15	38.60
2277	NASDAQ	FBMS	Thu, Aug 2, 2018	38.35	39.00	38.35	39.00
2276	NASDAQ	FBMS	Wed, Aug 1, 2018	38.65	38.85	38.30	38.40
2275	NASDAQ	FBMS	Tue, Jul 31, 2018	38.45	39.40	38.25	38.55
2274	NASDAQ	FBMS	Mon, Jul 30, 2018	38.25	38.80	38.25	38.30
2273	NASDAQ	FBMS	Fri, Jul 27, 2018	39.50	39.50	37.90	38.05
2272	NASDAQ	FBMS	Thu, Jul 26, 2018	37.60	39.40	37.50	38.70
2271	NASDAQ	FBMS	Wed, Jul 25, 2018	37.55	37.75	37.15	37.40
2270	NASDAQ	FBMS	Tue, Jul 24, 2018	36.75	37.85	36.60	37.70
2269	NASDAQ	FBMS	Mon, Jul 23, 2018	36.23	36.70	36.23	36.45
2268	NASDAQ	FBMS	Fri, Jul 20, 2018	36.25	36.35	35.95	36.15
2267	NASDAQ	FBMS	Thu, Jul 19, 2018	36.10	36.45	36.05	36.35
2266	NASDAQ	FBMS	Wed, Jul 18, 2018	36.40	36.95	36.10	36.15
2265	NASDAQ	FBMS	Tue, Jul 17, 2018	35.95	36.50	35.95	36.35
2264	NASDAQ	FBMS	Mon, Jul 16, 2018	35.75	36.05	34.80	36.05
2263	NASDAQ	FBMS	Fri, Jul 13, 2018	35.85	35.95	35.55	35.80
2262	NASDAQ	FBMS	Thu, Jul 12, 2018	36.30	36.30	35.50	35.95
2261	NASDAQ	FBMS	Wed, Jul 11, 2018	35.80	36.35	35.80	36.15
2260	NASDAQ	FBMS	Tue, Jul 10, 2018	36.85	36.90	36.10	36.25
2259	NASDAQ	FBMS	Mon, Jul 9, 2018	36.80	36.90	36.75	36.75
2258	NASDAQ	FBMS	Fri, Jul 6, 2018	36.90	36.90	36.60	36.75
2257	NASDAQ	FBMS	Thu, Jul 5, 2018	36.60	36.90	36.45	36.80
2256	NASDAQ	FBMS	Tue, Jul 3, 2018	36.50	36.66	34.93	36.55
2255	NASDAQ	FBMS	Mon, Jul 2, 2018	35.75	36.70	35.70	36.50
2254	NASDAQ	FBMS	Fri, Jun 29, 2018	36.20	36.35	35.65	35.95
2253	NASDAQ	FBMS	Thu, Jun 28, 2018	36.10	36.60	36.00	36.15
2252	NASDAQ	FBMS	Wed, Jun 27, 2018	36.25	36.40	35.75	36.05
2251	NASDAQ	FBMS	Tue, Jun 26, 2018	36.20	36.35	36.10	36.25
2250	NASDAQ	FBMS	Mon, Jun 25, 2018	35.25	36.58	34.90	36.10
2249	NASDAQ	FBMS	Fri, Jun 22, 2018	35.45	36.20	35.10	35.90
2248	NASDAQ	FBMS	Thu, Jun 21, 2018	35.45	35.70	34.80	35.45
2247	NASDAQ	FBMS	Wed, Jun 20, 2018	35.55	35.70	35.05	35.45
2246	NASDAQ	FBMS	Tue, Jun 19, 2018	34.90	35.65	34.80	35.45
2245	NASDAQ	FBMS	Mon, Jun 18, 2018	35.10	35.10	34.80	34.95
2244	NASDAQ	FBMS	Fri, Jun 15, 2018	34.40	35.40	34.15	35.30
2243	NASDAQ	FBMS	Thu, Jun 14, 2018	34.55	34.60	34.10	34.50
2242	NASDAQ	FBMS	Wed, Jun 13, 2018	34.80	35.00	33.85	34.45
2241	NASDAQ	FBMS	Tue, Jun 12, 2018	34.80	34.95	34.43	34.65
2240	NASDAQ	FBMS	Mon, Jun 11, 2018	34.90	35.05	34.70	34.80
2239	NASDAQ	FBMS	Fri, Jun 8, 2018	35.15	35.25	34.55	34.55
2238	NASDAQ	FBMS	Thu, Jun 7, 2018	35.25	35.70	35.05	35.15
2237	NASDAQ	FBMS	Wed, Jun 6, 2018	34.60	35.35	34.50	35.25
2236	NASDAQ	FBMS	Tue, Jun 5, 2018	34.40	34.50	34.20	34.45
2235	NASDAQ	FBMS	Mon, Jun 4, 2018	34.60	34.75	34.45	34.45
2234	NASDAQ	FBMS	Fri, Jun 1, 2018	34.55	34.65	34.30	34.45
2233	NASDAQ	FBMS	Thu, May 31, 2018	34.70	34.90	34.25	34.35
2232	NASDAQ	FBMS	Wed, May 30, 2018	34.65	35.10	34.60	34.75
2231	NASDAQ	FBMS	Tue, May 29, 2018	35.00	35.00	34.30	34.60
2230	NASDAQ	FBMS	Fri, May 25, 2018	35.05	35.28	34.45	35.20
2229	NASDAQ	FBMS	Thu, May 24, 2018	34.70	35.40	34.40	35.05
2228	NASDAQ	FBMS	Wed, May 23, 2018	34.55	34.85	34.55	34.65
2227	NASDAQ	FBMS	Tue, May 22, 2018	34.80	34.80	34.50	34.75
2226	NASDAQ	FBMS	Mon, May 21, 2018	34.25	34.90	34.25	34.75
2225	NASDAQ	FBMS	Fri, May 18, 2018	34.45	34.45	34.15	34.15
2224	NASDAQ	FBMS	Thu, May 17, 2018	33.65	34.25	33.65	34.25
2223	NASDAQ	FBMS	Wed, May 16, 2018	33.75	34.00	33.60	33.80
2222	NASDAQ	FBMS	Tue, May 15, 2018	33.50	33.70	33.50	33.70
2221	NASDAQ	FBMS	Mon, May 14, 2018	33.55	33.60	33.40	33.50
2220	NASDAQ	FBMS	Fri, May 11, 2018	33.55	33.60	33.35	33.55
2219	NASDAQ	FBMS	Thu, May 10, 2018	33.65	33.65	33.45	33.60
2218	NASDAQ	FBMS	Wed, May 9, 2018	33.00	33.90	33.00	33.75
2217	NASDAQ	FBMS	Tue, May 8, 2018	32.80	33.05	32.60	33.05
2216	NASDAQ	FBMS	Mon, May 7, 2018	32.70	32.95	32.45	32.85
2215	NASDAQ	FBMS	Fri, May 4, 2018	32.45	32.95	32.45	32.75
2214	NASDAQ	FBMS	Thu, May 3, 2018	32.50	32.90	32.45	32.65
2213	NASDAQ	FBMS	Wed, May 2, 2018	32.60	32.75	32.50	32.65
2212	NASDAQ	FBMS	Tue, May 1, 2018	32.40	32.70	32.25	32.60
2211	NASDAQ	FBMS	Mon, Apr 30, 2018	32.40	32.45	32.20	32.35
2210	NASDAQ	FBMS	Fri, Apr 27, 2018	32.25	32.45	32.10	32.30
2209	NASDAQ	FBMS	Thu, Apr 26, 2018	32.00	32.25	31.70	32.15
2208	NASDAQ	FBMS	Wed, Apr 25, 2018	31.75	32.08	31.75	31.95
2207	NASDAQ	FBMS	Tue, Apr 24, 2018	32.00	32.10	30.25	32.00
2206	NASDAQ	FBMS	Mon, Apr 23, 2018	31.90	32.00	31.55	32.00
2205	NASDAQ	FBMS	Fri, Apr 20, 2018	32.00	32.10	31.65	31.95
2204	NASDAQ	FBMS	Thu, Apr 19, 2018	31.90	32.15	31.85	32.00
2203	NASDAQ	FBMS	Wed, Apr 18, 2018	32.05	32.15	31.85	31.95
2202	NASDAQ	FBMS	Tue, Apr 17, 2018	31.85	32.15	31.40	31.95
2201	NASDAQ	FBMS	Mon, Apr 16, 2018	31.50	32.00	31.05	31.75
2200	NASDAQ	FBMS	Fri, Apr 13, 2018	32.00	32.00	31.25	31.35
2199	NASDAQ	FBMS	Thu, Apr 12, 2018	32.05	32.05	31.00	32.00
2198	NASDAQ	FBMS	Wed, Apr 11, 2018	31.25	32.00	31.20	31.95
2197	NASDAQ	FBMS	Tue, Apr 10, 2018	32.00	32.15	31.55	32.00
2196	NASDAQ	FBMS	Mon, Apr 9, 2018	31.95	32.10	31.30	31.75
2195	NASDAQ	FBMS	Fri, Apr 6, 2018	32.25	32.35	31.50	31.80
2194	NASDAQ	FBMS	Thu, Apr 5, 2018	32.40	33.00	29.75	32.40
2193	NASDAQ	FBMS	Wed, Apr 4, 2018	31.55	32.75	31.05	32.25
2192	NASDAQ	FBMS	Tue, Apr 3, 2018	32.00	32.60	31.60	31.95
2191	NASDAQ	FBMS	Mon, Apr 2, 2018	32.25	32.45	31.68	31.85
2190	NASDAQ	FBMS	Thu, Mar 29, 2018	32.00	32.70	31.75	32.25
2189	NASDAQ	FBMS	Wed, Mar 28, 2018	32.50	32.50	31.50	31.80
2188	NASDAQ	FBMS	Tue, Mar 27, 2018	32.00	32.40	31.60	31.75
2187	NASDAQ	FBMS	Mon, Mar 26, 2018	31.45	32.50	31.45	32.00
2186	NASDAQ	FBMS	Fri, Mar 23, 2018	32.60	32.65	31.00	31.15
2185	NASDAQ	FBMS	Thu, Mar 22, 2018	33.10	33.45	32.50	32.55
2184	NASDAQ	FBMS	Wed, Mar 21, 2018	33.10	33.40	32.53	33.30
2183	NASDAQ	FBMS	Tue, Mar 20, 2018	33.45	33.45	32.78	33.10
2182	NASDAQ	FBMS	Mon, Mar 19, 2018	33.20	33.70	32.85	33.30
2181	NASDAQ	FBMS	Fri, Mar 16, 2018	32.80	33.45	32.80	33.35
2180	NASDAQ	FBMS	Thu, Mar 15, 2018	32.50	32.80	32.30	32.70
2179	NASDAQ	FBMS	Wed, Mar 14, 2018	33.20	33.20	32.60	32.60
2178	NASDAQ	FBMS	Tue, Mar 13, 2018	33.35	33.55	33.05	33.15
2177	NASDAQ	FBMS	Mon, Mar 12, 2018	33.15	33.30	32.85	33.30
2176	NASDAQ	FBMS	Fri, Mar 9, 2018	32.95	33.35	32.35	33.10
2175	NASDAQ	FBMS	Thu, Mar 8, 2018	32.70	32.90	32.50	32.80
2174	NASDAQ	FBMS	Wed, Mar 7, 2018	32.20	32.95	31.95	32.70
2173	NASDAQ	FBMS	Tue, Mar 6, 2018	32.00	32.70	31.80	32.40
2172	NASDAQ	FBMS	Mon, Mar 5, 2018	31.90	32.60	31.35	31.90
2171	NASDAQ	FBMS	Fri, Mar 2, 2018	31.15	32.05	31.00	32.05
2170	NASDAQ	FBMS	Thu, Mar 1, 2018	32.00	32.05	31.15	31.60
2169	NASDAQ	FBMS	Wed, Feb 28, 2018	32.55	33.20	31.65	31.75
2168	NASDAQ	FBMS	Tue, Feb 27, 2018	33.00	33.23	32.20	32.40
2167	NASDAQ	FBMS	Mon, Feb 26, 2018	32.55	32.95	32.40	32.85
2166	NASDAQ	FBMS	Fri, Feb 23, 2018	32.10	32.65	31.75	32.50
2165	NASDAQ	FBMS	Thu, Feb 22, 2018	32.30	32.70	31.90	32.00
2164	NASDAQ	FBMS	Wed, Feb 21, 2018	32.00	32.85	32.00	32.25
2163	NASDAQ	FBMS	Tue, Feb 20, 2018	32.15	32.40	31.65	31.80
2162	NASDAQ	FBMS	Fri, Feb 16, 2018	32.00	32.50	32.00	32.25
2161	NASDAQ	FBMS	Thu, Feb 15, 2018	31.65	32.30	31.65	32.15
2160	NASDAQ	FBMS	Wed, Feb 14, 2018	31.15	32.00	31.15	31.70
2159	NASDAQ	FBMS	Tue, Feb 13, 2018	31.35	31.85	31.35	31.40
2158	NASDAQ	FBMS	Mon, Feb 12, 2018	31.80	32.40	31.20	31.50
2157	NASDAQ	FBMS	Fri, Feb 9, 2018	31.65	32.75	30.93	31.70
2156	NASDAQ	FBMS	Thu, Feb 8, 2018	31.10	32.05	30.90	30.95
2155	NASDAQ	FBMS	Wed, Feb 7, 2018	31.30	31.85	31.30	31.75
2154	NASDAQ	FBMS	Tue, Feb 6, 2018	31.00	31.75	30.75	31.40
2153	NASDAQ	FBMS	Mon, Feb 5, 2018	32.70	32.95	31.33	31.35
2152	NASDAQ	FBMS	Fri, Feb 2, 2018	32.65	32.95	32.65	32.85
2151	NASDAQ	FBMS	Thu, Feb 1, 2018	32.15	33.00	32.00	33.00
2150	NASDAQ	FBMS	Wed, Jan 31, 2018	33.00	33.00	32.10	32.15
2149	NASDAQ	FBMS	Tue, Jan 30, 2018	33.10	33.30	32.70	33.00
2148	NASDAQ	FBMS	Mon, Jan 29, 2018	32.60	33.70	32.60	33.10
2147	NASDAQ	FBMS	Fri, Jan 26, 2018	32.75	33.13	32.65	32.80
2146	NASDAQ	FBMS	Thu, Jan 25, 2018	33.70	33.70	32.80	33.05
2145	NASDAQ	FBMS	Wed, Jan 24, 2018	33.30	33.95	33.10	33.20
2144	NASDAQ	FBMS	Tue, Jan 23, 2018	33.15	33.35	33.00	33.20
2143	NASDAQ	FBMS	Mon, Jan 22, 2018	33.15	33.30	33.00	33.25
2142	NASDAQ	FBMS	Fri, Jan 19, 2018	33.20	33.88	33.05	33.15
2141	NASDAQ	FBMS	Thu, Jan 18, 2018	33.70	33.70	33.20	33.25
2140	NASDAQ	FBMS	Wed, Jan 17, 2018	33.50	34.43	33.45	33.65
2139	NASDAQ	FBMS	Tue, Jan 16, 2018	34.00	34.60	33.15	33.40
2138	NASDAQ	FBMS	Fri, Jan 12, 2018	33.75	33.85	33.70	33.80
2137	NASDAQ	FBMS	Thu, Jan 11, 2018	33.60	33.85	33.50	33.75
2136	NASDAQ	FBMS	Wed, Jan 10, 2018	33.05	33.78	33.05	33.50
2135	NASDAQ	FBMS	Tue, Jan 9, 2018	33.20	33.35	33.00	33.10
2134	NASDAQ	FBMS	Mon, Jan 8, 2018	33.10	33.35	32.50	33.20
2133	NASDAQ	FBMS	Fri, Jan 5, 2018	33.20	33.35	32.90	33.15
2132	NASDAQ	FBMS	Thu, Jan 4, 2018	33.45	33.70	32.95	33.10
2131	NASDAQ	FBMS	Wed, Jan 3, 2018	34.20	35.10	32.90	33.40
2130	NASDAQ	FBMS	Tue, Jan 2, 2018	34.00	34.30	33.95	34.25
2129	NASDAQ	FBMS	Fri, Dec 29, 2017	34.40	34.60	34.00	34.20
2128	NASDAQ	FBMS	Thu, Dec 28, 2017	33.95	34.70	33.90	34.35
2127	NASDAQ	FBMS	Wed, Dec 27, 2017	33.50	33.95	33.48	33.80
2126	NASDAQ	FBMS	Tue, Dec 26, 2017	33.40	33.90	33.40	33.60
2125	NASDAQ	FBMS	Fri, Dec 22, 2017	33.80	33.80	33.10	33.60
2124	NASDAQ	FBMS	Thu, Dec 21, 2017	33.70	33.90	33.20	33.70
2123	NASDAQ	FBMS	Wed, Dec 20, 2017	33.75	33.90	33.30	33.40
2122	NASDAQ	FBMS	Tue, Dec 19, 2017	34.10	34.10	33.55	33.75
2121	NASDAQ	FBMS	Mon, Dec 18, 2017	34.05	34.30	33.68	34.05
2120	NASDAQ	FBMS	Fri, Dec 15, 2017	33.55	34.25	33.55	34.05
2119	NASDAQ	FBMS	Thu, Dec 14, 2017	33.80	34.00	33.40	33.50
2118	NASDAQ	FBMS	Wed, Dec 13, 2017	33.50	33.85	32.90	33.55
2117	NASDAQ	FBMS	Tue, Dec 12, 2017	32.55	33.55	32.43	33.35
2116	NASDAQ	FBMS	Mon, Dec 11, 2017	32.80	33.15	31.85	32.50
2115	NASDAQ	FBMS	Fri, Dec 8, 2017	32.55	33.10	32.45	32.75
2114	NASDAQ	FBMS	Thu, Dec 7, 2017	33.30	33.30	31.20	32.40
2113	NASDAQ	FBMS	Wed, Dec 6, 2017	33.05	33.50	33.05	33.35
2112	NASDAQ	FBMS	Tue, Dec 5, 2017	33.55	33.55	33.15	33.20
2111	NASDAQ	FBMS	Mon, Dec 4, 2017	33.50	33.85	33.33	33.55
2110	NASDAQ	FBMS	Fri, Dec 1, 2017	33.05	33.20	32.10	33.15
2109	NASDAQ	FBMS	Thu, Nov 30, 2017	33.10	33.45	32.90	33.00
2108	NASDAQ	FBMS	Wed, Nov 29, 2017	33.05	33.05	32.90	32.95
2107	NASDAQ	FBMS	Tue, Nov 28, 2017	32.70	33.30	32.50	32.80
2106	NASDAQ	FBMS	Mon, Nov 27, 2017	32.35	32.75	31.50	32.70
2105	NASDAQ	FBMS	Fri, Nov 24, 2017	32.50	32.75	32.15	32.50
2104	NASDAQ	FBMS	Wed, Nov 22, 2017	32.60	32.70	32.50	32.50
2103	NASDAQ	FBMS	Tue, Nov 21, 2017	32.65	32.75	32.45	32.55
2102	NASDAQ	FBMS	Mon, Nov 20, 2017	32.40	32.70	32.40	32.60
2101	NASDAQ	FBMS	Fri, Nov 17, 2017	32.35	32.70	31.70	32.30
2100	NASDAQ	FBMS	Thu, Nov 16, 2017	31.71	32.35	31.71	32.35
2099	NASDAQ	FBMS	Wed, Nov 15, 2017	31.85	32.00	31.70	31.80
2098	NASDAQ	FBMS	Tue, Nov 14, 2017	31.25	32.00	31.25	32.00
2097	NASDAQ	FBMS	Mon, Nov 13, 2017	30.40	31.65	30.40	31.40
2096	NASDAQ	FBMS	Fri, Nov 10, 2017	30.85	31.01	30.55	30.55
2095	NASDAQ	FBMS	Thu, Nov 9, 2017	30.80	30.95	30.15	30.75
2094	NASDAQ	FBMS	Wed, Nov 8, 2017	31.10	31.20	30.75	30.95
2093	NASDAQ	FBMS	Tue, Nov 7, 2017	31.10	31.25	30.90	31.15
2092	NASDAQ	FBMS	Mon, Nov 6, 2017	31.05	31.25	31.00	31.05
2091	NASDAQ	FBMS	Fri, Nov 3, 2017	31.40	31.40	30.95	31.00
2090	NASDAQ	FBMS	Thu, Nov 2, 2017	31.60	31.85	30.86	31.45
2089	NASDAQ	FBMS	Wed, Nov 1, 2017	32.00	32.00	31.00	31.75
2088	NASDAQ	FBMS	Tue, Oct 31, 2017	31.45	32.13	30.60	31.90
2087	NASDAQ	FBMS	Mon, Oct 30, 2017	31.30	32.05	31.00	31.25
2086	NASDAQ	FBMS	Fri, Oct 27, 2017	30.00	31.75	29.75	31.60
2085	NASDAQ	FBMS	Thu, Oct 26, 2017	30.75	30.85	30.30	30.35
2084	NASDAQ	FBMS	Wed, Oct 25, 2017	30.55	30.55	29.73	30.50
2083	NASDAQ	FBMS	Tue, Oct 24, 2017	30.40	30.70	30.40	30.60
2082	NASDAQ	FBMS	Mon, Oct 23, 2017	30.67	30.80	30.25	30.35
2081	NASDAQ	FBMS	Fri, Oct 20, 2017	30.70	30.95	30.30	30.65
2080	NASDAQ	FBMS	Thu, Oct 19, 2017	30.25	30.35	30.13	30.35
2079	NASDAQ	FBMS	Wed, Oct 18, 2017	30.45	30.60	30.35	30.40
2078	NASDAQ	FBMS	Tue, Oct 17, 2017	30.40	30.60	30.35	30.45
2077	NASDAQ	FBMS	Mon, Oct 16, 2017	30.20	30.75	30.20	30.70
2076	NASDAQ	FBMS	Fri, Oct 13, 2017	30.05	30.25	29.72	30.25
2075	NASDAQ	FBMS	Thu, Oct 12, 2017	30.25	30.25	29.75	30.00
2074	NASDAQ	FBMS	Wed, Oct 11, 2017	30.35	30.35	30.20	30.35
2073	NASDAQ	FBMS	Tue, Oct 10, 2017	30.25	30.35	27.99	30.35
2072	NASDAQ	FBMS	Mon, Oct 9, 2017	30.13	30.20	30.00	30.05
2071	NASDAQ	FBMS	Fri, Oct 6, 2017	29.85	30.25	29.75	30.25
2070	NASDAQ	FBMS	Thu, Oct 5, 2017	30.10	30.20	29.85	30.00
2069	NASDAQ	FBMS	Wed, Oct 4, 2017	30.05	30.05	29.90	30.00
2068	NASDAQ	FBMS	Tue, Oct 3, 2017	30.05	30.05	29.90	29.95
2067	NASDAQ	FBMS	Mon, Oct 2, 2017	30.20	30.20	29.45	30.10
2066	NASDAQ	FBMS	Fri, Sep 29, 2017	30.35	30.35	30.15	30.15
2065	NASDAQ	FBMS	Thu, Sep 28, 2017	30.30	30.35	30.15	30.30
2064	NASDAQ	FBMS	Wed, Sep 27, 2017	30.00	30.85	30.00	30.35
2063	NASDAQ	FBMS	Tue, Sep 26, 2017	29.56	29.70	29.56	29.65
2062	NASDAQ	FBMS	Mon, Sep 25, 2017	29.35	29.65	29.20	29.55
2061	NASDAQ	FBMS	Fri, Sep 22, 2017	29.10	29.70	29.05	29.65
2060	NASDAQ	FBMS	Thu, Sep 21, 2017	28.80	29.35	28.80	29.35
2059	NASDAQ	FBMS	Wed, Sep 20, 2017	29.00	29.35	29.00	29.25
2058	NASDAQ	FBMS	Tue, Sep 19, 2017	28.90	29.00	28.45	29.00
2057	NASDAQ	FBMS	Mon, Sep 18, 2017	28.15	29.00	28.15	28.90
2056	NASDAQ	FBMS	Fri, Sep 15, 2017	29.40	29.40	28.00	28.15
2055	NASDAQ	FBMS	Thu, Sep 14, 2017	29.40	29.60	28.95	29.35
2054	NASDAQ	FBMS	Wed, Sep 13, 2017	28.45	29.45	28.45	29.35
2053	NASDAQ	FBMS	Tue, Sep 12, 2017	28.70	28.95	28.70	28.95
2052	NASDAQ	FBMS	Mon, Sep 11, 2017	28.45	28.70	28.40	28.60
2051	NASDAQ	FBMS	Fri, Sep 8, 2017	28.45	28.45	28.30	28.35
2050	NASDAQ	FBMS	Thu, Sep 7, 2017	28.50	28.50	28.35	28.45
2049	NASDAQ	FBMS	Wed, Sep 6, 2017	28.45	28.60	28.45	28.45
2048	NASDAQ	FBMS	Tue, Sep 5, 2017	28.40	28.50	28.20	28.40
2047	NASDAQ	FBMS	Fri, Sep 1, 2017	28.00	28.50	27.95	28.35
2046	NASDAQ	FBMS	Thu, Aug 31, 2017	27.95	28.20	27.95	28.20
2045	NASDAQ	FBMS	Wed, Aug 30, 2017	27.50	28.00	27.50	28.00
2044	NASDAQ	FBMS	Tue, Aug 29, 2017	27.15	27.30	27.15	27.30
2043	NASDAQ	FBMS	Mon, Aug 28, 2017	27.50	27.50	27.15	27.25
2042	NASDAQ	FBMS	Fri, Aug 25, 2017	27.40	27.50	27.40	27.50
2041	NASDAQ	FBMS	Thu, Aug 24, 2017	27.10	27.45	27.10	27.45
2040	NASDAQ	FBMS	Wed, Aug 23, 2017	27.15	27.25	27.10	27.25
2039	NASDAQ	FBMS	Tue, Aug 22, 2017	27.25	27.35	27.20	27.35
2038	NASDAQ	FBMS	Mon, Aug 21, 2017	27.03	27.25	27.00	27.20
2037	NASDAQ	FBMS	Fri, Aug 18, 2017	27.00	27.35	26.90	27.15
2036	NASDAQ	FBMS	Thu, Aug 17, 2017	27.50	27.50	26.55	27.10
2035	NASDAQ	FBMS	Wed, Aug 16, 2017	27.70	27.90	27.55	27.70
2034	NASDAQ	FBMS	Tue, Aug 15, 2017	27.58	27.85	27.45	27.65
2033	NASDAQ	FBMS	Mon, Aug 14, 2017	26.10	27.80	26.10	27.55
2032	NASDAQ	FBMS	Fri, Aug 11, 2017	26.55	27.10	26.25	26.35
2031	NASDAQ	FBMS	Thu, Aug 10, 2017	27.80	28.00	26.45	26.70
2030	NASDAQ	FBMS	Wed, Aug 9, 2017	28.00	28.35	27.80	28.00
2029	NASDAQ	FBMS	Tue, Aug 8, 2017	28.00	28.20	27.70	28.05
2028	NASDAQ	FBMS	Mon, Aug 7, 2017	27.50	28.15	27.40	27.90
2027	NASDAQ	FBMS	Fri, Aug 4, 2017	28.00	28.35	27.65	27.75
2026	NASDAQ	FBMS	Thu, Aug 3, 2017	28.05	28.15	28.00	28.10
2025	NASDAQ	FBMS	Wed, Aug 2, 2017	28.10	28.10	27.90	27.95
2024	NASDAQ	FBMS	Tue, Aug 1, 2017	27.95	28.00	27.90	28.00
2023	NASDAQ	FBMS	Mon, Jul 31, 2017	27.76	27.80	27.70	27.75
2022	NASDAQ	FBMS	Fri, Jul 28, 2017	27.80	28.00	27.80	27.85
2021	NASDAQ	FBMS	Thu, Jul 27, 2017	27.80	27.85	27.55	27.75
2020	NASDAQ	FBMS	Wed, Jul 26, 2017	27.65	27.70	27.35	27.35
2019	NASDAQ	FBMS	Tue, Jul 25, 2017	26.85	27.75	26.85	27.20
2018	NASDAQ	FBMS	Mon, Jul 24, 2017	26.90	26.90	26.50	26.60
2017	NASDAQ	FBMS	Fri, Jul 21, 2017	27.20	27.20	26.40	26.95
2016	NASDAQ	FBMS	Thu, Jul 20, 2017	26.50	26.75	26.15	26.75
2015	NASDAQ	FBMS	Wed, Jul 19, 2017	26.70	27.00	26.20	26.60
2014	NASDAQ	FBMS	Tue, Jul 18, 2017	27.05	27.40	26.55	26.70
2013	NASDAQ	FBMS	Mon, Jul 17, 2017	27.65	27.75	26.80	27.05
2012	NASDAQ	FBMS	Fri, Jul 14, 2017	27.45	27.65	27.20	27.60
2011	NASDAQ	FBMS	Thu, Jul 13, 2017	27.70	27.70	27.20	27.70
2010	NASDAQ	FBMS	Wed, Jul 12, 2017	27.10	28.00	26.90	27.75
2009	NASDAQ	FBMS	Tue, Jul 11, 2017	27.55	27.58	26.60	27.40
2008	NASDAQ	FBMS	Mon, Jul 10, 2017	27.50	27.50	27.30	27.35
2007	NASDAQ	FBMS	Fri, Jul 7, 2017	27.55	27.55	26.95	27.40
2006	NASDAQ	FBMS	Thu, Jul 6, 2017	26.90	27.90	26.05	27.35
2005	NASDAQ	FBMS	Wed, Jul 5, 2017	27.70	27.75	26.80	26.95
2004	NASDAQ	FBMS	Mon, Jul 3, 2017	27.60	27.85	27.15	27.85
2003	NASDAQ	FBMS	Fri, Jun 30, 2017	27.50	28.05	27.30	27.60
2002	NASDAQ	FBMS	Thu, Jun 29, 2017	27.90	28.00	27.50	27.95
2001	NASDAQ	FBMS	Wed, Jun 28, 2017	27.83	27.90	27.65	27.90
2000	NASDAQ	FBMS	Tue, Jun 27, 2017	27.30	27.90	27.30	27.85
1999	NASDAQ	FBMS	Mon, Jun 26, 2017	27.35	27.90	27.10	27.75
1998	NASDAQ	FBMS	Fri, Jun 23, 2017	27.75	27.90	26.75	27.50
1997	NASDAQ	FBMS	Thu, Jun 22, 2017	27.55	27.70	27.30	27.45
1996	NASDAQ	FBMS	Wed, Jun 21, 2017	27.60	27.85	27.18	27.58
1995	NASDAQ	FBMS	Tue, Jun 20, 2017	27.05	27.60	27.00	27.45
1994	NASDAQ	FBMS	Mon, Jun 19, 2017	28.00	28.00	27.05	27.23
1993	NASDAQ	FBMS	Fri, Jun 16, 2017	28.10	28.30	28.05	28.20
1992	NASDAQ	FBMS	Thu, Jun 15, 2017	28.05	28.05	27.87	28.05
1991	NASDAQ	FBMS	Wed, Jun 14, 2017	27.85	28.00	27.55	27.80
1990	NASDAQ	FBMS	Tue, Jun 13, 2017	27.95	28.15	27.60	27.85
1989	NASDAQ	FBMS	Mon, Jun 12, 2017	28.20	28.40	27.55	27.90
1988	NASDAQ	FBMS	Fri, Jun 9, 2017	27.95	28.40	27.70	28.20
1987	NASDAQ	FBMS	Thu, Jun 8, 2017	27.65	27.90	27.35	27.50
1986	NASDAQ	FBMS	Wed, Jun 7, 2017	27.55	27.80	27.25	27.75
1985	NASDAQ	FBMS	Tue, Jun 6, 2017	27.65	27.95	27.35	27.35
1984	NASDAQ	FBMS	Mon, Jun 5, 2017	28.20	28.30	27.30	27.75
1983	NASDAQ	FBMS	Fri, Jun 2, 2017	28.25	28.28	27.55	28.15
1982	NASDAQ	FBMS	Thu, Jun 1, 2017	27.95	28.45	27.60	28.35
1981	NASDAQ	FBMS	Wed, May 31, 2017	28.10	28.25	27.45	27.95
1980	NASDAQ	FBMS	Tue, May 30, 2017	27.45	28.50	27.35	28.10
1979	NASDAQ	FBMS	Fri, May 26, 2017	28.15	28.15	27.40	27.40
1978	NASDAQ	FBMS	Thu, May 25, 2017	27.90	28.50	27.80	28.00
1977	NASDAQ	FBMS	Wed, May 24, 2017	28.50	28.50	27.75	27.75
1976	NASDAQ	FBMS	Tue, May 23, 2017	28.15	28.30	27.90	28.15
1975	NASDAQ	FBMS	Mon, May 22, 2017	27.55	28.30	27.55	28.20
1974	NASDAQ	FBMS	Fri, May 19, 2017	27.85	28.25	27.18	28.10
1973	NASDAQ	FBMS	Thu, May 18, 2017	27.70	27.85	27.25	27.85
1972	NASDAQ	FBMS	Wed, May 17, 2017	27.30	28.30	27.10	27.65
1971	NASDAQ	FBMS	Tue, May 16, 2017	28.45	28.50	28.20	28.45
1970	NASDAQ	FBMS	Mon, May 15, 2017	28.50	28.50	28.40	28.50
1969	NASDAQ	FBMS	Fri, May 12, 2017	28.60	28.65	28.26	28.55
1968	NASDAQ	FBMS	Thu, May 11, 2017	28.45	28.50	27.40	28.45
1967	NASDAQ	FBMS	Wed, May 10, 2017	28.60	28.65	28.30	28.50
1966	NASDAQ	FBMS	Tue, May 9, 2017	28.65	28.65	28.55	28.65
1965	NASDAQ	FBMS	Mon, May 8, 2017	28.60	28.65	28.50	28.65
1964	NASDAQ	FBMS	Fri, May 5, 2017	28.65	28.65	28.55	28.65
1963	NASDAQ	FBMS	Thu, May 4, 2017	28.55	28.65	28.50	28.60
1962	NASDAQ	FBMS	Wed, May 3, 2017	28.60	28.65	28.54	28.65
1961	NASDAQ	FBMS	Tue, May 2, 2017	28.65	28.65	28.50	28.65
1960	NASDAQ	FBMS	Mon, May 1, 2017	28.65	28.65	28.25	28.60
1959	NASDAQ	FBMS	Fri, Apr 28, 2017	28.65	28.68	28.10	28.65
1958	NASDAQ	FBMS	Thu, Apr 27, 2017	28.25	28.70	28.25	28.65
1957	NASDAQ	FBMS	Wed, Apr 26, 2017	28.45	28.75	28.08	28.25
1956	NASDAQ	FBMS	Tue, Apr 25, 2017	28.00	28.70	28.00	28.40
1955	NASDAQ	FBMS	Mon, Apr 24, 2017	28.55	28.55	27.95	28.05
1954	NASDAQ	FBMS	Fri, Apr 21, 2017	27.90	28.05	27.85	28.00
1953	NASDAQ	FBMS	Thu, Apr 20, 2017	27.90	28.13	27.61	27.85
1952	NASDAQ	FBMS	Wed, Apr 19, 2017	28.08	28.20	27.70	27.95
1951	NASDAQ	FBMS	Tue, Apr 18, 2017	27.90	28.35	27.80	27.95
1950	NASDAQ	FBMS	Mon, Apr 17, 2017	27.80	28.00	27.50	27.90
1949	NASDAQ	FBMS	Thu, Apr 13, 2017	27.60	28.20	27.42	27.70
1948	NASDAQ	FBMS	Wed, Apr 12, 2017	27.85	28.25	27.27	28.05
1947	NASDAQ	FBMS	Tue, Apr 11, 2017	28.05	28.30	27.65	27.70
1946	NASDAQ	FBMS	Mon, Apr 10, 2017	28.00	28.30	27.80	27.80
1945	NASDAQ	FBMS	Fri, Apr 7, 2017	28.05	28.35	28.00	28.00
1944	NASDAQ	FBMS	Thu, Apr 6, 2017	27.95	28.50	27.95	28.35
1943	NASDAQ	FBMS	Wed, Apr 5, 2017	28.45	28.50	27.85	28.05
1942	NASDAQ	FBMS	Tue, Apr 4, 2017	28.25	28.50	27.55	28.35
1941	NASDAQ	FBMS	Mon, Apr 3, 2017	28.55	28.68	28.50	28.50
1940	NASDAQ	FBMS	Fri, Mar 31, 2017	28.50	28.50	28.00	28.50
1939	NASDAQ	FBMS	Thu, Mar 30, 2017	27.95	28.50	27.95	28.30
1938	NASDAQ	FBMS	Wed, Mar 29, 2017	28.35	28.50	28.35	28.40
1937	NASDAQ	FBMS	Tue, Mar 28, 2017	28.50	28.50	28.30	28.40
1936	NASDAQ	FBMS	Mon, Mar 27, 2017	28.40	28.50	27.75	28.50
1935	NASDAQ	FBMS	Fri, Mar 24, 2017	28.55	28.55	27.45	28.25
1934	NASDAQ	FBMS	Thu, Mar 23, 2017	28.05	28.50	27.50	28.50
1933	NASDAQ	FBMS	Wed, Mar 22, 2017	27.95	28.60	27.75	28.00
1932	NASDAQ	FBMS	Tue, Mar 21, 2017	29.00	29.00	27.80	28.20
1931	NASDAQ	FBMS	Mon, Mar 20, 2017	28.45	28.95	28.45	28.90
1930	NASDAQ	FBMS	Fri, Mar 17, 2017	28.00	29.00	28.00	28.35
1929	NASDAQ	FBMS	Thu, Mar 16, 2017	28.65	29.25	27.80	28.10
1928	NASDAQ	FBMS	Wed, Mar 15, 2017	27.75	29.65	27.75	28.65
1927	NASDAQ	FBMS	Tue, Mar 14, 2017	29.05	29.05	28.20	28.60
1926	NASDAQ	FBMS	Mon, Mar 13, 2017	28.35	29.05	28.10	28.45
1925	NASDAQ	FBMS	Fri, Mar 10, 2017	29.00	29.45	28.75	28.75
1924	NASDAQ	FBMS	Thu, Mar 9, 2017	29.05	29.30	28.80	28.95
1923	NASDAQ	FBMS	Wed, Mar 8, 2017	28.80	29.75	28.70	28.95
1922	NASDAQ	FBMS	Tue, Mar 7, 2017	29.20	29.65	29.05	29.25
1921	NASDAQ	FBMS	Mon, Mar 6, 2017	28.15	29.75	28.15	29.25
1920	NASDAQ	FBMS	Fri, Mar 3, 2017	27.50	28.80	27.50	28.55
1919	NASDAQ	FBMS	Thu, Mar 2, 2017	28.85	29.45	27.60	27.60
1918	NASDAQ	FBMS	Wed, Mar 1, 2017	29.50	29.50	29.05	29.15
1917	NASDAQ	FBMS	Tue, Feb 28, 2017	30.00	30.00	28.70	29.00
1916	NASDAQ	FBMS	Mon, Feb 27, 2017	30.10	30.65	29.40	29.40
1915	NASDAQ	FBMS	Fri, Feb 24, 2017	30.10	30.60	30.05	30.10
1914	NASDAQ	FBMS	Thu, Feb 23, 2017	30.75	30.75	30.00	30.00
1913	NASDAQ	FBMS	Wed, Feb 22, 2017	0.00	0.00	0.00	30.60
1912	NASDAQ	FBMS	Tue, Feb 21, 2017	29.20	30.60	29.20	30.60
1911	NASDAQ	FBMS	Fri, Feb 17, 2017	30.75	30.75	30.01	30.50
1910	NASDAQ	FBMS	Thu, Feb 16, 2017	30.00	30.80	29.80	30.40
1909	NASDAQ	FBMS	Wed, Feb 15, 2017	29.30	30.00	29.30	29.80
1908	NASDAQ	FBMS	Tue, Feb 14, 2017	29.45	29.45	27.59	29.00
1907	NASDAQ	FBMS	Mon, Feb 13, 2017	27.55	29.56	27.55	29.20
1906	NASDAQ	FBMS	Fri, Feb 10, 2017	28.00	28.00	27.55	27.55
1905	NASDAQ	FBMS	Thu, Feb 9, 2017	28.15	28.15	28.00	28.00
1904	NASDAQ	FBMS	Wed, Feb 8, 2017	27.65	28.45	27.50	28.00
1903	NASDAQ	FBMS	Tue, Feb 7, 2017	28.45	28.45	27.54	28.35
1902	NASDAQ	FBMS	Mon, Feb 6, 2017	27.65	27.70	27.65	27.70
1901	NASDAQ	FBMS	Fri, Feb 3, 2017	27.60	28.45	27.25	28.00
1900	NASDAQ	FBMS	Thu, Feb 2, 2017	27.15	27.60	27.15	27.60
1899	NASDAQ	FBMS	Wed, Feb 1, 2017	27.80	28.40	27.40	27.75
1898	NASDAQ	FBMS	Tue, Jan 31, 2017	28.40	28.45	27.65	27.65
1897	NASDAQ	FBMS	Mon, Jan 30, 2017	27.55	28.45	27.55	28.00
1896	NASDAQ	FBMS	Fri, Jan 27, 2017	28.45	28.45	28.40	28.45
1895	NASDAQ	FBMS	Thu, Jan 26, 2017	28.00	28.00	28.00	28.00
1894	NASDAQ	FBMS	Wed, Jan 25, 2017	28.00	28.00	27.70	28.00
1893	NASDAQ	FBMS	Tue, Jan 24, 2017	27.25	27.25	27.20	27.20
1892	NASDAQ	FBMS	Mon, Jan 23, 2017	27.85	28.00	27.45	27.75
1891	NASDAQ	FBMS	Fri, Jan 20, 2017	27.80	27.85	27.80	27.80
1890	NASDAQ	FBMS	Thu, Jan 19, 2017	27.70	27.82	27.23	27.80
1889	NASDAQ	FBMS	Wed, Jan 18, 2017	27.30	27.85	27.30	27.80
1888	NASDAQ	FBMS	Tue, Jan 17, 2017	27.00	27.85	27.00	27.55
1887	NASDAQ	FBMS	Fri, Jan 13, 2017	27.10	27.75	27.00	27.65
1886	NASDAQ	FBMS	Thu, Jan 12, 2017	27.55	27.55	27.30	27.40
1885	NASDAQ	FBMS	Wed, Jan 11, 2017	26.50	27.42	26.50	27.13
1884	NASDAQ	FBMS	Tue, Jan 10, 2017	26.75	26.75	26.50	26.50
1883	NASDAQ	FBMS	Mon, Jan 9, 2017	27.04	27.45	26.50	26.50
1882	NASDAQ	FBMS	Fri, Jan 6, 2017	28.37	28.37	26.40	26.40
1881	NASDAQ	FBMS	Thu, Jan 5, 2017	27.04	27.58	27.00	27.58
1880	NASDAQ	FBMS	Wed, Jan 4, 2017	27.35	27.40	26.00	27.00
1879	NASDAQ	FBMS	Tue, Jan 3, 2017	26.60	27.35	26.55	26.55
1878	NASDAQ	FBMS	Fri, Dec 30, 2016	27.05	27.50	27.00	27.50
1877	NASDAQ	FBMS	Thu, Dec 29, 2016	28.25	28.25	25.25	27.40
1876	NASDAQ	FBMS	Wed, Dec 28, 2016	28.20	28.20	27.00	27.95
1875	NASDAQ	FBMS	Tue, Dec 27, 2016	27.90	28.40	27.90	28.40
1874	NASDAQ	FBMS	Fri, Dec 23, 2016	28.45	28.45	27.75	28.40
1873	NASDAQ	FBMS	Thu, Dec 22, 2016	27.50	27.75	26.50	27.75
1872	NASDAQ	FBMS	Wed, Dec 21, 2016	27.45	27.90	27.40	27.90
1871	NASDAQ	FBMS	Tue, Dec 20, 2016	24.05	28.25	24.05	27.45
1870	NASDAQ	FBMS	Mon, Dec 19, 2016	27.75	27.75	27.75	27.75
1869	NASDAQ	FBMS	Fri, Dec 16, 2016	27.00	28.10	26.55	28.00
1868	NASDAQ	FBMS	Thu, Dec 15, 2016	25.40	28.50	25.40	27.15
1867	NASDAQ	FBMS	Wed, Dec 14, 2016	0.00	0.00	0.00	25.40
1866	NASDAQ	FBMS	Tue, Dec 13, 2016	25.45	25.45	25.35	25.40
1865	NASDAQ	FBMS	Mon, Dec 12, 2016	25.50	25.50	25.00	25.00
1864	NASDAQ	FBMS	Fri, Dec 9, 2016	25.00	25.05	25.00	25.05
1863	NASDAQ	FBMS	Thu, Dec 8, 2016	25.50	26.00	25.20	25.20
1862	NASDAQ	FBMS	Wed, Dec 7, 2016	24.70	25.23	24.70	25.18
1861	NASDAQ	FBMS	Tue, Dec 6, 2016	24.75	24.75	24.75	24.75
1860	NASDAQ	FBMS	Mon, Dec 5, 2016	25.03	25.03	25.03	25.03
1859	NASDAQ	FBMS	Fri, Dec 2, 2016	25.18	25.25	25.18	25.25
1858	NASDAQ	FBMS	Thu, Dec 1, 2016	24.65	25.15	24.26	25.15
1857	NASDAQ	FBMS	Wed, Nov 30, 2016	24.45	24.70	24.45	24.55
1856	NASDAQ	FBMS	Tue, Nov 29, 2016	23.75	24.23	23.75	24.00
1855	NASDAQ	FBMS	Mon, Nov 28, 2016	23.35	23.85	22.60	23.65
1854	NASDAQ	FBMS	Fri, Nov 25, 2016	0.00	0.00	0.00	23.45
1853	NASDAQ	FBMS	Wed, Nov 23, 2016	23.45	23.45	23.45	23.45
1852	NASDAQ	FBMS	Tue, Nov 22, 2016	23.90	23.90	23.75	23.75
1851	NASDAQ	FBMS	Mon, Nov 21, 2016	23.75	23.85	23.65	23.85
1850	NASDAQ	FBMS	Fri, Nov 18, 2016	23.75	23.75	23.70	23.70
1849	NASDAQ	FBMS	Thu, Nov 17, 2016	23.65	23.75	23.55	23.75
1848	NASDAQ	FBMS	Tue, Nov 15, 2016	23.45	23.60	23.09	23.50
1847	NASDAQ	FBMS	Mon, Nov 14, 2016	23.50	23.50	23.25	23.46
1846	NASDAQ	FBMS	Fri, Nov 11, 2016	0.00	0.00	0.00	22.50
1845	NASDAQ	FBMS	Thu, Nov 10, 2016	22.25	22.50	22.00	22.50
1844	NASDAQ	FBMS	Wed, Nov 9, 2016	21.85	21.85	21.85	21.85
1843	NASDAQ	FBMS	Tue, Nov 8, 2016	21.85	21.85	21.85	21.85
1842	NASDAQ	FBMS	Mon, Nov 7, 2016	0.00	0.00	0.00	21.60
1841	NASDAQ	FBMS	Fri, Nov 4, 2016	21.85	21.85	21.60	21.60
1840	NASDAQ	FBMS	Thu, Nov 3, 2016	21.50	21.85	21.50	21.85
1839	NASDAQ	FBMS	Wed, Nov 2, 2016	21.50	21.54	21.50	21.50
1838	NASDAQ	FBMS	Tue, Nov 1, 2016	21.90	21.90	21.68	21.85
1837	NASDAQ	FBMS	Mon, Oct 31, 2016	21.50	21.50	21.50	21.50
1836	NASDAQ	FBMS	Fri, Oct 28, 2016	21.51	21.58	21.50	21.56
1835	NASDAQ	FBMS	Thu, Oct 27, 2016	0.00	0.00	0.00	21.66
1834	NASDAQ	FBMS	Wed, Oct 26, 2016	21.60	21.66	21.50	21.66
1833	NASDAQ	FBMS	Tue, Oct 25, 2016	21.50	21.68	21.50	21.60
1832	NASDAQ	FBMS	Mon, Oct 24, 2016	21.40	21.80	21.40	21.60
1831	NASDAQ	FBMS	Fri, Oct 21, 2016	21.61	22.35	21.55	21.85
1830	NASDAQ	FBMS	Thu, Oct 20, 2016	21.05	21.65	21.05	21.60
1829	NASDAQ	FBMS	Wed, Oct 19, 2016	21.55	21.60	21.50	21.50
1828	NASDAQ	FBMS	Tue, Oct 18, 2016	21.80	21.80	21.55	21.65
1827	NASDAQ	FBMS	Mon, Oct 17, 2016	21.80	22.00	21.55	21.80
1826	NASDAQ	FBMS	Fri, Oct 14, 2016	17.87	22.00	17.87	21.50
1825	NASDAQ	FBMS	Thu, Oct 13, 2016	17.81	17.97	17.10	17.82
1824	NASDAQ	FBMS	Wed, Oct 12, 2016	18.25	18.25	17.85	18.00
1823	NASDAQ	FBMS	Tue, Oct 11, 2016	18.51	18.51	18.25	18.29
1822	NASDAQ	FBMS	Mon, Oct 10, 2016	19.08	19.08	18.65	18.66
1821	NASDAQ	FBMS	Fri, Oct 7, 2016	18.74	18.93	18.74	18.93
1820	NASDAQ	FBMS	Thu, Oct 6, 2016	18.49	18.98	18.45	18.95
1819	NASDAQ	FBMS	Wed, Oct 5, 2016	18.12	18.67	18.05	18.24
1818	NASDAQ	FBMS	Tue, Oct 4, 2016	0.00	0.00	0.00	18.79
1817	NASDAQ	FBMS	Mon, Oct 3, 2016	18.79	19.08	18.75	18.79
1816	NASDAQ	FBMS	Fri, Sep 30, 2016	19.25	19.55	18.96	19.10
1815	NASDAQ	FBMS	Thu, Sep 29, 2016	17.82	19.50	17.82	19.32
1814	NASDAQ	FBMS	Wed, Sep 28, 2016	17.72	17.93	17.72	17.91
1813	NASDAQ	FBMS	Tue, Sep 27, 2016	18.00	18.00	18.00	18.00
1812	NASDAQ	FBMS	Mon, Sep 26, 2016	17.73	17.73	17.73	17.73
1811	NASDAQ	FBMS	Fri, Sep 23, 2016	18.25	18.25	18.25	18.25
1810	NASDAQ	FBMS	Thu, Sep 22, 2016	18.50	18.50	18.45	18.45
1809	NASDAQ	FBMS	Wed, Sep 21, 2016	17.79	18.17	17.79	18.17
1808	NASDAQ	FBMS	Tue, Sep 20, 2016	18.03	18.03	18.00	18.00
1807	NASDAQ	FBMS	Mon, Sep 19, 2016	18.50	18.50	18.45	18.45
1806	NASDAQ	FBMS	Fri, Sep 16, 2016	18.00	18.20	17.78	18.20
1805	NASDAQ	FBMS	Thu, Sep 15, 2016	17.79	18.01	17.70	18.01
1804	NASDAQ	FBMS	Wed, Sep 14, 2016	17.70	18.23	17.70	18.23
1803	NASDAQ	FBMS	Tue, Sep 13, 2016	17.70	17.70	17.70	17.70
1802	NASDAQ	FBMS	Mon, Sep 12, 2016	17.15	18.02	17.15	17.70
1801	NASDAQ	FBMS	Fri, Sep 9, 2016	17.75	18.12	17.75	17.91
1800	NASDAQ	FBMS	Thu, Sep 8, 2016	17.42	17.80	17.42	17.75
1799	NASDAQ	FBMS	Wed, Sep 7, 2016	17.50	17.87	17.30	17.31
1798	NASDAQ	FBMS	Tue, Sep 6, 2016	18.00	18.00	17.25	17.38
1797	NASDAQ	FBMS	Fri, Sep 2, 2016	17.06	17.86	17.06	17.56
1796	NASDAQ	FBMS	Thu, Sep 1, 2016	17.27	17.27	17.11	17.25
1795	NASDAQ	FBMS	Wed, Aug 31, 2016	17.32	17.32	17.30	17.30
1794	NASDAQ	FBMS	Tue, Aug 30, 2016	17.26	17.26	17.26	17.26
1793	NASDAQ	FBMS	Mon, Aug 29, 2016	17.22	17.26	17.22	17.26
1792	NASDAQ	FBMS	Fri, Aug 26, 2016	17.26	17.26	17.26	17.26
1791	NASDAQ	FBMS	Thu, Aug 25, 2016	17.30	17.30	17.30	17.30
1790	NASDAQ	FBMS	Wed, Aug 24, 2016	17.30	17.30	17.30	17.30
1789	NASDAQ	FBMS	Tue, Aug 23, 2016	17.25	17.25	17.25	17.25
1788	NASDAQ	FBMS	Mon, Aug 22, 2016	17.25	17.25	17.25	17.25
1787	NASDAQ	FBMS	Fri, Aug 19, 2016	17.13	17.30	17.13	17.30
1786	NASDAQ	FBMS	Thu, Aug 18, 2016	17.32	17.32	17.05	17.27
1785	NASDAQ	FBMS	Wed, Aug 17, 2016	17.50	17.50	17.41	17.41
1784	NASDAQ	FBMS	Tue, Aug 16, 2016	17.50	17.76	17.50	17.76
1783	NASDAQ	FBMS	Mon, Aug 15, 2016	17.41	17.41	17.31	17.31
1782	NASDAQ	FBMS	Fri, Aug 12, 2016	17.50	17.50	17.45	17.45
1781	NASDAQ	FBMS	Thu, Aug 11, 2016	17.01	17.48	17.01	17.48
1780	NASDAQ	FBMS	Wed, Aug 10, 2016	17.44	17.50	17.14	17.50
1779	NASDAQ	FBMS	Tue, Aug 9, 2016	17.50	17.50	17.50	17.50
1778	NASDAQ	FBMS	Mon, Aug 8, 2016	17.50	17.50	17.50	17.50
1777	NASDAQ	FBMS	Fri, Aug 5, 2016	17.46	17.51	17.46	17.50
1776	NASDAQ	FBMS	Thu, Aug 4, 2016	17.50	17.50	17.50	17.50
1775	NASDAQ	FBMS	Wed, Aug 3, 2016	17.50	17.50	17.50	17.50
1774	NASDAQ	FBMS	Tue, Aug 2, 2016	17.50	17.50	17.50	17.50
1773	NASDAQ	FBMS	Mon, Aug 1, 2016	17.50	17.52	17.50	17.50
1772	NASDAQ	FBMS	Fri, Jul 29, 2016	17.70	17.70	17.50	17.50
1771	NASDAQ	FBMS	Thu, Jul 28, 2016	17.62	17.75	17.50	17.50
1770	NASDAQ	FBMS	Wed, Jul 27, 2016	17.54	17.57	17.54	17.57
1769	NASDAQ	FBMS	Tue, Jul 26, 2016	17.50	17.55	17.50	17.54
1768	NASDAQ	FBMS	Mon, Jul 25, 2016	17.98	17.98	17.35	17.50
1767	NASDAQ	FBMS	Fri, Jul 22, 2016	17.74	17.98	17.44	17.74
1766	NASDAQ	FBMS	Thu, Jul 21, 2016	16.99	17.74	16.99	17.50
1765	NASDAQ	FBMS	Wed, Jul 20, 2016	17.62	17.89	17.42	17.89
1764	NASDAQ	FBMS	Tue, Jul 19, 2016	17.50	17.98	17.50	17.51
1763	NASDAQ	FBMS	Mon, Jul 18, 2016	17.10	17.10	17.10	17.10
1762	NASDAQ	FBMS	Fri, Jul 15, 2016	17.10	17.10	17.10	17.10
1761	NASDAQ	FBMS	Thu, Jul 14, 2016	17.45	17.49	17.10	17.10
1760	NASDAQ	FBMS	Wed, Jul 13, 2016	17.38	17.38	17.33	17.33
1759	NASDAQ	FBMS	Tue, Jul 12, 2016	17.75	17.75	17.00	17.28
1758	NASDAQ	FBMS	Mon, Jul 11, 2016	17.38	17.40	17.10	17.10
1757	NASDAQ	FBMS	Fri, Jul 8, 2016	17.71	17.71	17.38	17.38
1756	NASDAQ	FBMS	Thu, Jul 7, 2016	17.60	17.62	17.54	17.62
1755	NASDAQ	FBMS	Wed, Jul 6, 2016	17.39	17.50	17.39	17.49
1754	NASDAQ	FBMS	Tue, Jul 5, 2016	17.60	17.60	17.27	17.41
1753	NASDAQ	FBMS	Fri, Jul 1, 2016	17.27	17.27	17.27	17.27
1752	NASDAQ	FBMS	Thu, Jun 30, 2016	17.58	17.60	17.20	17.27
1751	NASDAQ	FBMS	Wed, Jun 29, 2016	17.54	17.60	17.54	17.60
1750	NASDAQ	FBMS	Tue, Jun 28, 2016	17.60	17.60	17.60	17.60
1749	NASDAQ	FBMS	Mon, Jun 27, 2016	17.72	17.72	17.30	17.31
1748	NASDAQ	FBMS	Fri, Jun 24, 2016	17.70	17.70	17.50	17.50
1747	NASDAQ	FBMS	Thu, Jun 23, 2016	17.54	17.72	17.20	17.72
1746	NASDAQ	FBMS	Wed, Jun 22, 2016	17.22	17.50	16.82	17.50
1745	NASDAQ	FBMS	Tue, Jun 21, 2016	17.60	17.60	16.75	17.24
1744	NASDAQ	FBMS	Mon, Jun 20, 2016	17.00	17.51	17.00	17.50
1743	NASDAQ	FBMS	Fri, Jun 17, 2016	17.03	17.03	16.80	16.80
1742	NASDAQ	FBMS	Thu, Jun 16, 2016	16.75	17.60	16.75	17.60
1741	NASDAQ	FBMS	Wed, Jun 15, 2016	16.81	16.81	16.81	16.81
1740	NASDAQ	FBMS	Tue, Jun 14, 2016	16.75	16.97	16.75	16.97
1739	NASDAQ	FBMS	Mon, Jun 13, 2016	17.10	17.10	16.98	16.98
1738	NASDAQ	FBMS	Fri, Jun 10, 2016	17.38	17.39	17.38	17.39
1737	NASDAQ	FBMS	Thu, Jun 9, 2016	17.05	17.08	16.89	16.99
1736	NASDAQ	FBMS	Wed, Jun 8, 2016	16.94	16.94	16.75	16.85
1735	NASDAQ	FBMS	Tue, Jun 7, 2016	16.99	16.99	16.90	16.95
1734	NASDAQ	FBMS	Mon, Jun 6, 2016	16.68	17.42	16.68	17.30
1733	NASDAQ	FBMS	Fri, Jun 3, 2016	16.57	16.57	16.49	16.49
1732	NASDAQ	FBMS	Thu, Jun 2, 2016	16.47	16.60	16.47	16.49
1731	NASDAQ	FBMS	Wed, Jun 1, 2016	16.35	16.58	16.35	16.49
1730	NASDAQ	FBMS	Tue, May 31, 2016	16.57	16.81	16.57	16.81
1729	NASDAQ	FBMS	Fri, May 27, 2016	16.78	16.78	16.55	16.55
1728	NASDAQ	FBMS	Thu, May 26, 2016	16.37	16.75	16.37	16.60
1727	NASDAQ	FBMS	Wed, May 25, 2016	16.39	16.50	16.39	16.40
1726	NASDAQ	FBMS	Tue, May 24, 2016	16.25	16.37	16.25	16.37
1725	NASDAQ	FBMS	Mon, May 23, 2016	16.49	16.50	16.03	16.22
1724	NASDAQ	FBMS	Fri, May 20, 2016	16.17	16.50	16.17	16.26
1723	NASDAQ	FBMS	Thu, May 19, 2016	16.05	16.23	16.05	16.23
1722	NASDAQ	FBMS	Wed, May 18, 2016	16.00	16.20	16.00	16.19
1721	NASDAQ	FBMS	Tue, May 17, 2016	16.31	16.31	16.00	16.01
1720	NASDAQ	FBMS	Mon, May 16, 2016	16.34	16.34	15.99	16.00
1719	NASDAQ	FBMS	Fri, May 13, 2016	15.97	16.40	15.95	16.21
1718	NASDAQ	FBMS	Thu, May 12, 2016	16.02	16.23	16.00	16.23
1717	NASDAQ	FBMS	Wed, May 11, 2016	16.25	16.30	16.01	16.01
1716	NASDAQ	FBMS	Tue, May 10, 2016	16.35	16.63	16.27	16.32
1715	NASDAQ	FBMS	Mon, May 9, 2016	16.52	17.32	16.32	16.32
1714	NASDAQ	FBMS	Fri, May 6, 2016	17.02	17.43	16.63	16.63
1713	NASDAQ	FBMS	Thu, May 5, 2016	17.10	17.34	16.94	17.34
1712	NASDAQ	FBMS	Wed, May 4, 2016	17.34	17.60	16.16	17.60
1711	NASDAQ	FBMS	Tue, May 3, 2016	16.55	17.42	16.50	17.42
1710	NASDAQ	FBMS	Mon, May 2, 2016	17.49	17.49	16.50	16.56
1709	NASDAQ	FBMS	Fri, Apr 29, 2016	16.48	16.48	16.48	16.48
1708	NASDAQ	FBMS	Thu, Apr 28, 2016	16.50	16.83	16.48	16.48
1707	NASDAQ	FBMS	Wed, Apr 27, 2016	16.31	16.48	16.31	16.48
1706	NASDAQ	FBMS	Tue, Apr 26, 2016	16.00	16.49	16.00	16.44
1705	NASDAQ	FBMS	Mon, Apr 25, 2016	15.90	16.06	15.90	16.05
1704	NASDAQ	FBMS	Fri, Apr 22, 2016	15.88	16.05	15.88	16.05
1703	NASDAQ	FBMS	Thu, Apr 21, 2016	16.32	16.50	16.10	16.10
1702	NASDAQ	FBMS	Wed, Apr 20, 2016	16.00	16.10	15.96	15.96
1701	NASDAQ	FBMS	Tue, Apr 19, 2016	16.00	16.00	15.91	15.91
1700	NASDAQ	FBMS	Mon, Apr 18, 2016	15.80	15.84	15.80	15.80
1699	NASDAQ	FBMS	Fri, Apr 15, 2016	15.77	15.97	15.71	15.71
1698	NASDAQ	FBMS	Thu, Apr 14, 2016	15.69	15.77	15.69	15.73
1697	NASDAQ	FBMS	Wed, Apr 13, 2016	15.68	15.74	15.68	15.70
1696	NASDAQ	FBMS	Tue, Apr 12, 2016	15.58	15.76	15.50	15.76
1695	NASDAQ	FBMS	Mon, Apr 11, 2016	16.00	16.00	15.50	15.55
1694	NASDAQ	FBMS	Fri, Apr 8, 2016	15.70	15.70	15.60	15.64
1693	NASDAQ	FBMS	Thu, Apr 7, 2016	15.70	15.95	15.68	15.75
1692	NASDAQ	FBMS	Wed, Apr 6, 2016	15.86	15.86	15.86	15.86
1691	NASDAQ	FBMS	Tue, Apr 5, 2016	15.80	15.80	15.80	15.92
1690	NASDAQ	FBMS	Mon, Apr 4, 2016	15.99	15.99	15.80	15.80
1689	NASDAQ	FBMS	Fri, Apr 1, 2016	15.78	15.99	15.60	15.67
1688	NASDAQ	FBMS	Thu, Mar 31, 2016	15.64	15.81	15.64	15.81
1687	NASDAQ	FBMS	Wed, Mar 30, 2016	15.68	15.68	15.60	15.61
1686	NASDAQ	FBMS	Tue, Mar 29, 2016	15.80	15.81	15.60	15.76
1685	NASDAQ	FBMS	Mon, Mar 28, 2016	15.60	16.00	15.60	16.00
1684	NASDAQ	FBMS	Thu, Mar 24, 2016	15.70	15.70	15.67	15.60
1683	NASDAQ	FBMS	Wed, Mar 23, 2016	15.70	15.70	15.70	15.70
1682	NASDAQ	FBMS	Tue, Mar 22, 2016	15.68	15.70	15.68	15.69
1681	NASDAQ	FBMS	Mon, Mar 21, 2016	16.00	16.36	15.32	15.95
1680	NASDAQ	FBMS	Fri, Mar 18, 2016	16.25	16.25	16.00	16.05
1679	NASDAQ	FBMS	Thu, Mar 17, 2016	16.56	16.56	16.56	16.56
1678	NASDAQ	FBMS	Wed, Mar 16, 2016	16.03	16.80	16.03	16.78
1677	NASDAQ	FBMS	Tue, Mar 15, 2016	17.59	17.59	17.59	17.34
1676	NASDAQ	FBMS	Mon, Mar 14, 2016	17.59	17.59	17.59	17.59
1675	NASDAQ	FBMS	Fri, Mar 11, 2016	17.08	17.08	17.08	17.17
1674	NASDAQ	FBMS	Thu, Mar 10, 2016	17.65	17.65	17.05	17.65
1673	NASDAQ	FBMS	Wed, Mar 9, 2016	17.90	17.90	17.68	17.90
1672	NASDAQ	FBMS	Tue, Mar 8, 2016	17.17	17.89	17.17	17.05
1671	NASDAQ	FBMS	Mon, Mar 7, 2016	17.45	17.45	17.05	17.05
1670	NASDAQ	FBMS	Fri, Mar 4, 2016	18.00	18.00	18.00	17.27
1669	NASDAQ	FBMS	Thu, Mar 3, 2016	17.45	17.99	17.45	17.75
1668	NASDAQ	FBMS	Wed, Mar 2, 2016	17.81	17.81	17.68	17.92
1667	NASDAQ	FBMS	Tue, Mar 1, 2016	18.00	18.00	18.00	17.92
1666	NASDAQ	FBMS	Mon, Feb 29, 2016	17.96	17.96	17.90	17.90
1665	NASDAQ	FBMS	Fri, Feb 26, 2016	17.90	17.90	17.90	18.05
1664	NASDAQ	FBMS	Thu, Feb 25, 2016	17.90	17.92	17.86	17.90
1663	NASDAQ	FBMS	Wed, Feb 24, 2016	18.00	18.00	17.90	17.90
1662	NASDAQ	FBMS	Tue, Feb 23, 2016	18.19	18.19	17.99	18.00
1661	NASDAQ	FBMS	Mon, Feb 22, 2016	18.47	18.47	17.97	18.09
1660	NASDAQ	FBMS	Fri, Feb 19, 2016	18.00	18.50	17.82	17.82
1659	NASDAQ	FBMS	Thu, Feb 18, 2016	17.70	18.02	17.55	17.63
1658	NASDAQ	FBMS	Wed, Feb 17, 2016	16.97	17.80	16.97	17.70
1657	NASDAQ	FBMS	Tue, Feb 16, 2016	16.30	16.36	16.14	16.35
1656	NASDAQ	FBMS	Fri, Feb 12, 2016	16.16	16.16	16.16	16.16
1655	NASDAQ	FBMS	Thu, Feb 11, 2016	16.22	16.22	15.84	16.16
1654	NASDAQ	FBMS	Wed, Feb 10, 2016	16.39	16.78	16.18	16.78
1653	NASDAQ	FBMS	Tue, Feb 9, 2016	16.27	16.27	15.71	15.92
1652	NASDAQ	FBMS	Mon, Feb 8, 2016	16.98	17.28	16.32	16.32
1651	NASDAQ	FBMS	Fri, Feb 5, 2016	17.35	17.35	17.35	17.35
1650	NASDAQ	FBMS	Thu, Feb 4, 2016	17.32	17.32	17.21	17.21
1649	NASDAQ	FBMS	Wed, Feb 3, 2016	17.10	17.10	17.03	17.03
1648	NASDAQ	FBMS	Tue, Feb 2, 2016	17.16	17.16	17.10	17.10
1647	NASDAQ	FBMS	Mon, Feb 1, 2016	17.07	17.07	17.00	17.00
1646	NASDAQ	FBMS	Fri, Jan 29, 2016	17.40	17.40	17.15	17.15
1645	NASDAQ	FBMS	Thu, Jan 28, 2016	17.01	17.01	17.01	17.01
1644	NASDAQ	FBMS	Wed, Jan 27, 2016	16.80	17.05	16.80	17.01
1643	NASDAQ	FBMS	Tue, Jan 26, 2016	16.50	16.50	16.50	16.50
1642	NASDAQ	FBMS	Mon, Jan 25, 2016	16.61	16.66	15.83	16.50
1641	NASDAQ	FBMS	Fri, Jan 22, 2016	16.51	16.96	16.51	16.96
1640	NASDAQ	FBMS	Thu, Jan 21, 2016	17.16	17.16	16.24	16.47
1639	NASDAQ	FBMS	Wed, Jan 20, 2016	17.30	17.37	17.16	17.19
1638	NASDAQ	FBMS	Tue, Jan 19, 2016	17.40	17.83	17.26	17.65
1637	NASDAQ	FBMS	Fri, Jan 15, 2016	17.43	17.97	17.42	17.56
1636	NASDAQ	FBMS	Thu, Jan 14, 2016	17.97	17.97	17.70	17.91
1635	NASDAQ	FBMS	Wed, Jan 13, 2016	18.19	18.19	17.90	17.97
1634	NASDAQ	FBMS	Tue, Jan 12, 2016	18.20	18.20	18.10	18.10
1633	NASDAQ	FBMS	Mon, Jan 11, 2016	18.00	18.49	17.96	18.20
1632	NASDAQ	FBMS	Fri, Jan 8, 2016	17.97	18.50	17.97	18.24
1631	NASDAQ	FBMS	Thu, Jan 7, 2016	18.00	18.00	18.00	18.00
1630	NASDAQ	FBMS	Wed, Jan 6, 2016	18.19	18.20	18.05	18.05
1629	NASDAQ	FBMS	Tue, Jan 5, 2016	18.35	18.48	18.20	18.20
1628	NASDAQ	FBMS	Mon, Jan 4, 2016	18.40	18.50	18.20	18.25
1627	NASDAQ	FBMS	Thu, Dec 31, 2015	18.25	18.35	18.06	18.34
1626	NASDAQ	FBMS	Wed, Dec 30, 2015	18.01	18.01	18.00	18.01
1625	NASDAQ	FBMS	Tue, Dec 29, 2015	18.45	18.45	18.00	18.24
1624	NASDAQ	FBMS	Mon, Dec 28, 2015	17.70	18.50	17.70	18.03
1623	NASDAQ	FBMS	Thu, Dec 24, 2015	17.96	17.96	17.96	17.96
1622	NASDAQ	FBMS	Wed, Dec 23, 2015	18.18	18.27	17.51	17.96
1621	NASDAQ	FBMS	Tue, Dec 22, 2015	18.13	18.13	18.13	18.13
1620	NASDAQ	FBMS	Mon, Dec 21, 2015	17.75	18.23	17.63	18.08
1619	NASDAQ	FBMS	Fri, Dec 18, 2015	18.03	18.03	17.33	17.73
1618	NASDAQ	FBMS	Thu, Dec 17, 2015	17.99	17.99	17.99	17.99
1617	NASDAQ	FBMS	Wed, Dec 16, 2015	17.43	17.60	17.26	17.31
1616	NASDAQ	FBMS	Tue, Dec 15, 2015	17.28	17.50	17.26	17.26
1615	NASDAQ	FBMS	Mon, Dec 14, 2015	17.46	17.46	17.46	17.46
1614	NASDAQ	FBMS	Fri, Dec 11, 2015	17.27	17.49	17.27	17.46
1613	NASDAQ	FBMS	Tue, Dec 8, 2015	17.50	17.59	17.35	17.35
1612	NASDAQ	FBMS	Mon, Dec 7, 2015	17.62	18.10	17.61	17.65
1611	NASDAQ	FBMS	Thu, Dec 3, 2015	18.10	18.10	17.40	17.40
1610	NASDAQ	FBMS	Wed, Dec 2, 2015	18.24	18.24	18.24	18.24
1609	NASDAQ	FBMS	Tue, Dec 1, 2015	17.92	18.50	17.80	18.26
1608	NASDAQ	FBMS	Mon, Nov 30, 2015	17.28	17.98	16.99	17.98
1607	NASDAQ	FBMS	Wed, Nov 25, 2015	15.76	17.19	15.76	17.00
1606	NASDAQ	FBMS	Tue, Nov 24, 2015	16.33	16.64	16.15	16.64
1605	NASDAQ	FBMS	Mon, Nov 23, 2015	15.57	16.38	15.57	15.89
1604	NASDAQ	FBMS	Fri, Nov 20, 2015	15.87	15.87	15.87	15.87
1603	NASDAQ	FBMS	Thu, Nov 19, 2015	15.58	15.58	15.58	15.58
1602	NASDAQ	FBMS	Wed, Nov 18, 2015	15.86	15.89	15.58	15.58
1601	NASDAQ	FBMS	Tue, Nov 17, 2015	16.05	16.05	15.87	15.88
1600	NASDAQ	FBMS	Mon, Nov 16, 2015	16.35	16.35	15.97	16.21
1599	NASDAQ	FBMS	Wed, Nov 11, 2015	15.98	16.40	15.98	16.40
1598	NASDAQ	FBMS	Tue, Nov 10, 2015	16.98	17.00	16.22	16.28
1597	NASDAQ	FBMS	Fri, Nov 6, 2015	17.00	17.00	16.60	16.80
1596	NASDAQ	FBMS	Thu, Nov 5, 2015	16.79	16.99	16.79	16.93
1595	NASDAQ	FBMS	Wed, Nov 4, 2015	16.63	16.72	16.63	16.72
1594	NASDAQ	FBMS	Tue, Nov 3, 2015	16.15	16.52	16.15	16.52
1593	NASDAQ	FBMS	Mon, Nov 2, 2015	16.40	16.41	16.01	16.37
1592	NASDAQ	FBMS	Fri, Oct 30, 2015	15.95	16.55	15.95	16.09
1591	NASDAQ	FBMS	Thu, Oct 29, 2015	16.02	16.08	15.89	15.89
1590	NASDAQ	FBMS	Wed, Oct 28, 2015	16.40	16.40	15.64	16.00
1589	NASDAQ	FBMS	Tue, Oct 27, 2015	16.94	16.94	16.40	16.48
1588	NASDAQ	FBMS	Mon, Oct 26, 2015	16.30	16.42	16.30	16.41
1587	NASDAQ	FBMS	Fri, Oct 23, 2015	16.78	16.78	16.14	16.36
1586	NASDAQ	FBMS	Thu, Oct 22, 2015	16.73	16.85	16.73	16.73
1585	NASDAQ	FBMS	Wed, Oct 21, 2015	16.97	16.97	16.97	16.97
1584	NASDAQ	FBMS	Tue, Oct 20, 2015	16.99	16.99	16.66	16.78
1583	NASDAQ	FBMS	Mon, Oct 19, 2015	16.97	16.99	16.65	16.99
1582	NASDAQ	FBMS	Fri, Oct 16, 2015	16.77	17.00	16.77	16.98
1581	NASDAQ	FBMS	Thu, Oct 15, 2015	16.96	16.96	16.89	16.92
1580	NASDAQ	FBMS	Wed, Oct 14, 2015	16.78	16.78	16.78	16.78
1579	NASDAQ	FBMS	Tue, Oct 13, 2015	16.80	17.00	16.77	16.77
1578	NASDAQ	FBMS	Mon, Oct 12, 2015	16.77	16.83	16.77	16.83
1577	NASDAQ	FBMS	Fri, Oct 9, 2015	16.84	16.95	16.80	16.89
1576	NASDAQ	FBMS	Thu, Oct 8, 2015	17.10	17.16	17.10	17.16
1575	NASDAQ	FBMS	Wed, Oct 7, 2015	16.84	17.02	16.84	16.88
1574	NASDAQ	FBMS	Tue, Oct 6, 2015	17.24	17.25	17.18	17.18
1573	NASDAQ	FBMS	Mon, Oct 5, 2015	17.01	17.24	16.78	17.17
1572	NASDAQ	FBMS	Fri, Oct 2, 2015	17.02	17.25	17.00	17.01
1571	NASDAQ	FBMS	Thu, Oct 1, 2015	17.40	17.80	17.15	17.23
1570	NASDAQ	FBMS	Wed, Sep 30, 2015	17.47	17.47	17.47	17.47
1569	NASDAQ	FBMS	Mon, Sep 28, 2015	17.27	17.49	17.27	17.49
1568	NASDAQ	FBMS	Tue, Sep 22, 2015	17.48	17.77	17.38	17.51
1567	NASDAQ	FBMS	Mon, Sep 21, 2015	17.44	17.48	17.27	17.42
1566	NASDAQ	FBMS	Fri, Sep 18, 2015	17.44	17.47	17.27	17.47
1565	NASDAQ	FBMS	Wed, Sep 16, 2015	17.27	17.27	17.25	17.26
1564	NASDAQ	FBMS	Tue, Sep 15, 2015	17.28	17.29	17.28	17.29
1563	NASDAQ	FBMS	Fri, Sep 11, 2015	17.25	17.42	17.25	17.42
1562	NASDAQ	FBMS	Thu, Sep 10, 2015	17.27	17.50	17.25	17.44
1561	NASDAQ	FBMS	Wed, Sep 9, 2015	17.26	17.26	17.26	17.26
1560	NASDAQ	FBMS	Tue, Sep 8, 2015	17.31	17.69	17.30	17.69
1559	NASDAQ	FBMS	Fri, Sep 4, 2015	17.49	17.49	17.28	17.45
1558	NASDAQ	FBMS	Thu, Sep 3, 2015	17.79	18.46	17.61	18.46
1557	NASDAQ	FBMS	Wed, Sep 2, 2015	17.49	18.09	17.49	17.53
1556	NASDAQ	FBMS	Tue, Sep 1, 2015	17.28	17.49	17.25	17.49
1555	NASDAQ	FBMS	Mon, Aug 31, 2015	17.35	17.64	17.35	17.64
1554	NASDAQ	FBMS	Fri, Aug 28, 2015	17.49	17.49	17.10	17.10
1553	NASDAQ	FBMS	Thu, Aug 27, 2015	17.67	17.67	17.50	17.50
1552	NASDAQ	FBMS	Wed, Aug 26, 2015	17.19	17.19	17.19	17.19
1551	NASDAQ	FBMS	Tue, Aug 25, 2015	17.00	17.16	16.76	17.01
1550	NASDAQ	FBMS	Mon, Aug 24, 2015	17.24	17.97	17.23	17.24
1549	NASDAQ	FBMS	Fri, Aug 21, 2015	17.52	17.52	17.24	17.24
1548	NASDAQ	FBMS	Thu, Aug 20, 2015	17.45	18.00	17.11	17.48
1547	NASDAQ	FBMS	Wed, Aug 19, 2015	17.26	17.26	17.26	17.26
1546	NASDAQ	FBMS	Tue, Aug 18, 2015	18.04	18.04	17.00	17.14
1545	NASDAQ	FBMS	Mon, Aug 17, 2015	17.57	17.94	17.35	17.36
1544	NASDAQ	FBMS	Fri, Aug 14, 2015	17.75	17.75	17.10	17.10
1543	NASDAQ	FBMS	Thu, Aug 13, 2015	18.79	18.79	17.02	17.30
1542	NASDAQ	FBMS	Wed, Aug 12, 2015	17.64	18.00	17.51	17.72
1541	NASDAQ	FBMS	Tue, Aug 11, 2015	17.65	19.32	17.47	18.01
1540	NASDAQ	FBMS	Mon, Aug 10, 2015	17.35	17.50	16.90	17.50
1539	NASDAQ	FBMS	Fri, Aug 7, 2015	17.51	17.51	17.44	17.44
1538	NASDAQ	FBMS	Thu, Aug 6, 2015	17.44	17.62	17.40	17.40
1537	NASDAQ	FBMS	Wed, Aug 5, 2015	17.36	17.48	17.18	17.45
1536	NASDAQ	FBMS	Tue, Aug 4, 2015	17.51	17.65	17.00	17.40
1535	NASDAQ	FBMS	Mon, Aug 3, 2015	17.28	17.75	17.00	17.40
1534	NASDAQ	FBMS	Fri, Jul 31, 2015	17.08	17.30	16.97	17.28
1533	NASDAQ	FBMS	Thu, Jul 30, 2015	16.65	17.02	16.65	16.98
1532	NASDAQ	FBMS	Wed, Jul 29, 2015	16.88	17.06	16.80	17.06
1531	NASDAQ	FBMS	Tue, Jul 28, 2015	16.85	17.25	16.56	16.75
1530	NASDAQ	FBMS	Mon, Jul 27, 2015	16.88	17.42	16.57	17.20
1529	NASDAQ	FBMS	Fri, Jul 24, 2015	17.10	17.10	17.08	17.09
1528	NASDAQ	FBMS	Thu, Jul 23, 2015	16.81	17.09	16.60	17.03
1527	NASDAQ	FBMS	Wed, Jul 22, 2015	16.57	16.99	16.54	16.80
1526	NASDAQ	FBMS	Tue, Jul 21, 2015	17.08	17.08	16.58	17.02
1525	NASDAQ	FBMS	Mon, Jul 20, 2015	17.10	17.10	17.00	17.04
1524	NASDAQ	FBMS	Fri, Jul 17, 2015	16.87	17.10	16.87	17.10
1523	NASDAQ	FBMS	Thu, Jul 16, 2015	16.40	16.88	16.40	16.59
1522	NASDAQ	FBMS	Wed, Jul 15, 2015	16.45	16.72	16.30	16.32
1521	NASDAQ	FBMS	Tue, Jul 14, 2015	16.10	16.99	15.75	16.50
1520	NASDAQ	FBMS	Mon, Jul 13, 2015	16.50	16.50	16.10	16.10
1519	NASDAQ	FBMS	Fri, Jul 10, 2015	16.54	16.54	16.50	16.50
1518	NASDAQ	FBMS	Thu, Jul 9, 2015	16.30	16.41	16.30	16.41
1517	NASDAQ	FBMS	Wed, Jul 8, 2015	16.32	16.39	16.10	16.10
1516	NASDAQ	FBMS	Tue, Jul 7, 2015	16.68	16.71	16.60	16.60
1515	NASDAQ	FBMS	Wed, Jul 1, 2015	16.98	17.10	16.95	17.09
1514	NASDAQ	FBMS	Tue, Jun 30, 2015	16.68	16.73	16.63	16.65
1513	NASDAQ	FBMS	Mon, Jun 29, 2015	16.66	16.67	16.64	16.66
1512	NASDAQ	FBMS	Fri, Jun 26, 2015	16.50	16.68	16.40	16.40
1511	NASDAQ	FBMS	Wed, Jun 24, 2015	16.78	16.89	16.30	16.68
1510	NASDAQ	FBMS	Tue, Jun 23, 2015	16.40	16.40	16.00	16.00
1509	NASDAQ	FBMS	Mon, Jun 22, 2015	16.69	16.70	16.00	16.20
1508	NASDAQ	FBMS	Fri, Jun 19, 2015	16.92	16.93	16.00	16.00
1507	NASDAQ	FBMS	Thu, Jun 18, 2015	16.84	16.97	16.84	16.93
1506	NASDAQ	FBMS	Wed, Jun 17, 2015	16.75	16.95	16.75	16.78
1505	NASDAQ	FBMS	Tue, Jun 16, 2015	16.95	16.95	16.87	16.90
1504	NASDAQ	FBMS	Mon, Jun 15, 2015	16.63	17.00	16.75	16.95
1503	NASDAQ	FBMS	Thu, Jun 11, 2015	16.74	16.75	16.55	16.55
1502	NASDAQ	FBMS	Tue, Jun 9, 2015	16.50	16.75	16.02	16.50
1501	NASDAQ	FBMS	Mon, Jun 8, 2015	16.88	16.91	16.54	16.54
1500	NASDAQ	FBMS	Thu, Jun 4, 2015	16.75	16.77	16.75	16.77
1499	NASDAQ	FBMS	Wed, Jun 3, 2015	16.59	16.57	16.55	16.55
1498	NASDAQ	FBMS	Mon, Jun 1, 2015	16.77	16.76	16.55	16.76
1497	NASDAQ	FBMS	Thu, May 28, 2015	16.61	16.76	16.55	16.55
1496	NASDAQ	FBMS	Wed, May 27, 2015	16.61	16.75	16.56	16.56
1495	NASDAQ	FBMS	Fri, May 22, 2015	16.91	16.90	16.59	16.90
1494	NASDAQ	FBMS	Wed, May 20, 2015	16.97	16.67	16.66	16.66
1493	NASDAQ	FBMS	Tue, May 19, 2015	16.55	16.99	16.56	16.99
1492	NASDAQ	FBMS	Mon, May 18, 2015	16.53	16.58	16.50	16.50
1491	NASDAQ	FBMS	Thu, May 14, 2015	16.76	16.86	16.68	16.68
1490	NASDAQ	FBMS	Wed, May 13, 2015	16.65	16.65	16.65	16.65
1489	NASDAQ	FBMS	Tue, May 12, 2015	16.65	16.65	16.65	16.65
1488	NASDAQ	FBMS	Mon, May 11, 2015	16.65	16.65	16.50	16.65
1487	NASDAQ	FBMS	Fri, May 8, 2015	16.55	16.77	16.50	16.65
1486	NASDAQ	FBMS	Thu, May 7, 2015	16.60	16.64	16.60	16.63
1485	NASDAQ	FBMS	Wed, May 6, 2015	16.28	16.97	16.18	16.67
1484	NASDAQ	FBMS	Tue, May 5, 2015	16.15	16.33	16.02	16.28
1483	NASDAQ	FBMS	Mon, May 4, 2015	16.05	16.20	16.00	16.18
1482	NASDAQ	FBMS	Fri, May 1, 2015	16.30	16.31	16.01	16.10
1481	NASDAQ	FBMS	Thu, Apr 30, 2015	16.39	16.39	16.04	16.15
1480	NASDAQ	FBMS	Wed, Apr 29, 2015	16.49	16.49	16.49	16.49
1479	NASDAQ	FBMS	Tue, Apr 28, 2015	16.59	16.38	16.26	16.38
1478	NASDAQ	FBMS	Mon, Apr 27, 2015	16.69	16.69	15.50	16.26
1477	NASDAQ	FBMS	Fri, Apr 24, 2015	16.21	16.64	15.59	16.64
1476	NASDAQ	FBMS	Thu, Apr 23, 2015	16.77	16.77	16.20	16.45
1475	NASDAQ	FBMS	Wed, Apr 22, 2015	16.66	16.75	16.56	16.70
1474	NASDAQ	FBMS	Tue, Apr 21, 2015	16.75	16.80	16.20	16.25
1473	NASDAQ	FBMS	Mon, Apr 20, 2015	16.20	16.91	16.20	16.45
1472	NASDAQ	FBMS	Fri, Apr 17, 2015	15.75	16.20	15.50	16.20
1471	NASDAQ	FBMS	Thu, Apr 16, 2015	15.82	15.99	15.66	15.98
1470	NASDAQ	FBMS	Wed, Apr 15, 2015	15.60	15.80	15.53	15.69
1469	NASDAQ	FBMS	Tue, Apr 14, 2015	15.50	16.25	15.50	15.60
1468	NASDAQ	FBMS	Mon, Apr 13, 2015	15.54	15.54	15.50	15.50
1467	NASDAQ	FBMS	Fri, Apr 10, 2015	15.52	15.54	15.52	15.54
1466	NASDAQ	FBMS	Wed, Apr 8, 2015	15.50	15.69	15.50	15.50
1465	NASDAQ	FBMS	Thu, Apr 2, 2015	15.98	16.34	15.51	16.00
1464	NASDAQ	FBMS	Wed, Apr 1, 2015	16.35	16.35	15.98	15.99
1463	NASDAQ	FBMS	Tue, Mar 31, 2015	16.00	16.26	16.26	16.26
1462	NASDAQ	FBMS	Mon, Mar 30, 2015	16.00	16.00	16.00	16.00
1461	NASDAQ	FBMS	Fri, Mar 27, 2015	16.16	16.16	16.16	16.16
1460	NASDAQ	FBMS	Wed, Mar 25, 2015	16.16	16.35	16.24	16.34
1459	NASDAQ	FBMS	Tue, Mar 24, 2015	16.02	16.01	16.00	16.01
1458	NASDAQ	FBMS	Mon, Mar 23, 2015	16.00	16.30	16.00	16.00
1457	NASDAQ	FBMS	Fri, Mar 20, 2015	15.64	16.55	15.53	16.55
1456	NASDAQ	FBMS	Thu, Mar 19, 2015	16.38	16.38	16.38	16.38
1455	NASDAQ	FBMS	Wed, Mar 18, 2015	16.33	16.80	16.16	16.36
1454	NASDAQ	FBMS	Tue, Mar 17, 2015	17.48	17.48	16.75	17.17
1453	NASDAQ	FBMS	Mon, Mar 16, 2015	17.00	17.33	16.20	17.00
1452	NASDAQ	FBMS	Fri, Mar 13, 2015	16.57	16.57	16.13	16.48
1451	NASDAQ	FBMS	Thu, Mar 12, 2015	16.60	16.60	16.21	16.35
1450	NASDAQ	FBMS	Wed, Mar 11, 2015	17.00	17.00	16.21	16.74
1449	NASDAQ	FBMS	Tue, Mar 10, 2015	17.00	17.00	16.43	16.67
1448	NASDAQ	FBMS	Mon, Mar 9, 2015	16.70	17.33	15.62	15.62
1447	NASDAQ	FBMS	Fri, Mar 6, 2015	15.21	15.92	15.00	15.25
1446	NASDAQ	FBMS	Thu, Mar 5, 2015	15.00	15.22	15.00	15.15
1445	NASDAQ	FBMS	Wed, Mar 4, 2015	14.45	15.12	14.40	14.76
1444	NASDAQ	FBMS	Tue, Mar 3, 2015	14.40	14.60	14.40	14.58
1443	NASDAQ	FBMS	Mon, Mar 2, 2015	14.28	14.50	14.15	14.45
1442	NASDAQ	FBMS	Fri, Feb 27, 2015	14.87	14.62	14.03	14.13
1441	NASDAQ	FBMS	Thu, Feb 26, 2015	14.65	14.65	14.65	14.65
1440	NASDAQ	FBMS	Wed, Feb 25, 2015	14.58	14.58	14.58	14.58
1439	NASDAQ	FBMS	Mon, Feb 23, 2015	14.91	15.22	14.73	14.73
1438	NASDAQ	FBMS	Fri, Feb 20, 2015	14.82	14.82	14.82	14.82
1437	NASDAQ	FBMS	Wed, Feb 18, 2015	15.50	15.50	14.71	15.22
1436	NASDAQ	FBMS	Tue, Feb 17, 2015	14.80	15.49	14.74	15.20
1435	NASDAQ	FBMS	Fri, Feb 13, 2015	14.42	15.26	14.50	14.69
1434	NASDAQ	FBMS	Thu, Feb 12, 2015	14.40	14.43	14.06	14.38
1433	NASDAQ	FBMS	Wed, Feb 11, 2015	15.50	15.50	14.75	14.75
1432	NASDAQ	FBMS	Tue, Feb 10, 2015	14.05	14.79	13.90	14.55
1431	NASDAQ	FBMS	Mon, Feb 9, 2015	14.17	14.17	13.91	14.11
1430	NASDAQ	FBMS	Fri, Feb 6, 2015	14.27	14.43	14.10	14.21
1429	NASDAQ	FBMS	Thu, Feb 5, 2015	14.27	14.55	14.27	14.55
1428	NASDAQ	FBMS	Wed, Feb 4, 2015	14.00	14.74	14.00	14.28
1427	NASDAQ	FBMS	Tue, Feb 3, 2015	13.83	14.00	13.83	13.84
1426	NASDAQ	FBMS	Mon, Feb 2, 2015	13.81	14.00	13.80	13.80
1425	NASDAQ	FBMS	Fri, Jan 30, 2015	13.95	13.95	13.95	13.95
1424	NASDAQ	FBMS	Thu, Jan 29, 2015	14.00	14.00	13.87	13.87
1423	NASDAQ	FBMS	Wed, Jan 28, 2015	13.80	13.85	13.80	13.85
1422	NASDAQ	FBMS	Tue, Jan 27, 2015	13.99	14.00	13.80	13.80
1421	NASDAQ	FBMS	Mon, Jan 26, 2015	14.00	14.00	13.82	13.82
1420	NASDAQ	FBMS	Fri, Jan 23, 2015	14.00	14.00	14.00	14.00
1419	NASDAQ	FBMS	Thu, Jan 22, 2015	13.98	14.00	13.80	14.00
1418	NASDAQ	FBMS	Wed, Jan 21, 2015	13.92	13.92	13.92	13.92
1417	NASDAQ	FBMS	Tue, Jan 20, 2015	14.06	14.10	13.74	14.00
1416	NASDAQ	FBMS	Tue, Jan 13, 2015	14.00	14.20	14.00	14.20
1415	NASDAQ	FBMS	Mon, Jan 12, 2015	14.60	14.60	14.00	14.21
1414	NASDAQ	FBMS	Fri, Jan 9, 2015	14.50	14.60	14.50	14.60
1413	NASDAQ	FBMS	Wed, Jan 7, 2015	14.20	14.20	14.20	14.20
1412	NASDAQ	FBMS	Tue, Jan 6, 2015	14.25	14.43	14.03	14.03
1411	NASDAQ	FBMS	Mon, Jan 5, 2015	14.46	14.55	14.00	14.30
1410	NASDAQ	FBMS	Fri, Jan 2, 2015	14.39	14.64	14.46	14.46
1409	NASDAQ	FBMS	Wed, Dec 31, 2014	15.30	15.04	14.46	14.51
1408	NASDAQ	FBMS	Mon, Dec 29, 2014	15.00	15.02	15.00	15.02
1407	NASDAQ	FBMS	Fri, Dec 26, 2014	15.13	15.20	14.94	15.01
1406	NASDAQ	FBMS	Tue, Dec 23, 2014	15.48	15.22	15.00	15.00
1405	NASDAQ	FBMS	Mon, Dec 22, 2014	15.26	15.26	15.03	15.03
1404	NASDAQ	FBMS	Fri, Dec 19, 2014	15.00	15.00	15.00	15.00
1403	NASDAQ	FBMS	Thu, Dec 18, 2014	15.14	15.14	15.10	15.10
1402	NASDAQ	FBMS	Wed, Dec 17, 2014	15.03	15.10	15.03	15.10
1401	NASDAQ	FBMS	Tue, Dec 16, 2014	15.04	15.16	15.00	15.16
1400	NASDAQ	FBMS	Mon, Dec 15, 2014	15.04	15.00	15.00	15.00
1399	NASDAQ	FBMS	Fri, Dec 12, 2014	15.00	15.50	15.00	15.13
1398	NASDAQ	FBMS	Wed, Dec 10, 2014	15.07	15.25	15.07	15.15
1397	NASDAQ	FBMS	Tue, Dec 9, 2014	15.10	15.46	15.10	15.46
1396	NASDAQ	FBMS	Mon, Dec 8, 2014	15.50	15.50	15.50	15.50
1395	NASDAQ	FBMS	Fri, Dec 5, 2014	15.42	15.50	15.38	15.50
1394	NASDAQ	FBMS	Thu, Dec 4, 2014	15.13	15.45	15.13	15.45
1393	NASDAQ	FBMS	Wed, Dec 3, 2014	15.01	15.12	15.12	15.12
1392	NASDAQ	FBMS	Tue, Dec 2, 2014	15.02	15.02	15.00	15.00
1391	NASDAQ	FBMS	Mon, Dec 1, 2014	15.00	15.16	15.00	15.16
1390	NASDAQ	FBMS	Wed, Nov 26, 2014	15.26	15.26	15.23	15.23
1389	NASDAQ	FBMS	Tue, Nov 25, 2014	15.45	15.45	15.25	15.25
1388	NASDAQ	FBMS	Mon, Nov 24, 2014	15.26	15.25	15.25	15.25
1387	NASDAQ	FBMS	Fri, Nov 21, 2014	15.25	15.30	15.25	15.30
1386	NASDAQ	FBMS	Thu, Nov 20, 2014	15.15	15.25	15.00	15.25
1385	NASDAQ	FBMS	Wed, Nov 19, 2014	15.07	15.40	15.02	15.25
1384	NASDAQ	FBMS	Tue, Nov 18, 2014	15.05	15.37	15.37	15.37
1383	NASDAQ	FBMS	Mon, Nov 17, 2014	15.40	15.40	15.40	15.40
1382	NASDAQ	FBMS	Fri, Nov 14, 2014	15.15	15.19	15.13	15.19
1381	NASDAQ	FBMS	Thu, Nov 13, 2014	15.21	15.25	15.20	15.25
1380	NASDAQ	FBMS	Wed, Nov 12, 2014	15.40	15.40	15.20	15.26
1379	NASDAQ	FBMS	Tue, Nov 11, 2014	15.22	15.22	15.22	15.22
1378	NASDAQ	FBMS	Mon, Nov 10, 2014	15.09	15.09	15.09	15.09
1377	NASDAQ	FBMS	Fri, Nov 7, 2014	14.98	15.25	14.96	14.96
1376	NASDAQ	FBMS	Tue, Nov 4, 2014	15.00	15.00	15.00	15.00
1375	NASDAQ	FBMS	Mon, Nov 3, 2014	15.25	15.12	15.00	15.12
1374	NASDAQ	FBMS	Fri, Oct 31, 2014	15.05	15.05	15.00	15.00
1373	NASDAQ	FBMS	Thu, Oct 30, 2014	15.00	15.04	15.00	15.04
1372	NASDAQ	FBMS	Wed, Oct 29, 2014	15.00	15.05	15.00	15.04
1371	NASDAQ	FBMS	Tue, Oct 28, 2014	14.50	15.03	14.75	15.00
1370	NASDAQ	FBMS	Mon, Oct 27, 2014	14.41	14.67	14.47	14.53
1369	NASDAQ	FBMS	Thu, Oct 23, 2014	14.43	14.43	14.43	14.43
1368	NASDAQ	FBMS	Wed, Oct 22, 2014	14.43	14.43	14.43	14.43
1367	NASDAQ	FBMS	Fri, Oct 17, 2014	14.51	14.55	14.51	14.55
1366	NASDAQ	FBMS	Thu, Oct 16, 2014	14.40	14.40	14.40	14.40
1365	NASDAQ	FBMS	Wed, Oct 15, 2014	14.50	14.70	14.70	14.70
1364	NASDAQ	FBMS	Fri, Oct 10, 2014	14.53	14.53	14.53	14.53
1363	NASDAQ	FBMS	Tue, Oct 7, 2014	14.36	14.59	14.36	14.45
1362	NASDAQ	FBMS	Mon, Oct 6, 2014	14.50	14.50	14.38	14.38
1361	NASDAQ	FBMS	Fri, Oct 3, 2014	14.27	14.45	14.27	14.30
1360	NASDAQ	FBMS	Thu, Oct 2, 2014	14.32	14.29	14.25	14.29
1359	NASDAQ	FBMS	Wed, Oct 1, 2014	14.50	14.62	14.40	14.62
1358	NASDAQ	FBMS	Tue, Sep 30, 2014	14.40	14.45	14.40	14.45
1357	NASDAQ	FBMS	Mon, Sep 29, 2014	14.49	14.46	14.43	14.46
1356	NASDAQ	FBMS	Fri, Sep 26, 2014	14.40	14.70	14.33	14.70
1355	NASDAQ	FBMS	Thu, Sep 25, 2014	14.68	14.68	14.33	14.33
1354	NASDAQ	FBMS	Wed, Sep 24, 2014	14.26	14.50	14.26	14.45
1353	NASDAQ	FBMS	Tue, Sep 23, 2014	14.34	14.50	14.34	14.40
1352	NASDAQ	FBMS	Mon, Sep 22, 2014	14.60	14.70	14.43	14.44
1351	NASDAQ	FBMS	Thu, Sep 18, 2014	14.51	14.68	14.31	14.62
1350	NASDAQ	FBMS	Wed, Sep 17, 2014	14.66	14.70	14.57	14.69
1349	NASDAQ	FBMS	Tue, Sep 16, 2014	14.60	14.79	14.60	14.70
1348	NASDAQ	FBMS	Mon, Sep 15, 2014	14.37	14.52	14.38	14.50
1347	NASDAQ	FBMS	Thu, Sep 11, 2014	14.37	14.37	14.37	14.37
1346	NASDAQ	FBMS	Wed, Sep 10, 2014	14.27	14.41	14.25	14.30
1345	NASDAQ	FBMS	Tue, Sep 9, 2014	14.26	14.26	14.25	14.25
1344	NASDAQ	FBMS	Mon, Sep 8, 2014	14.40	14.40	14.26	14.26
1343	NASDAQ	FBMS	Fri, Sep 5, 2014	14.30	14.30	14.30	14.30
1342	NASDAQ	FBMS	Thu, Sep 4, 2014	14.48	14.48	14.28	14.28
1341	NASDAQ	FBMS	Wed, Sep 3, 2014	14.25	14.25	14.25	14.25
1340	NASDAQ	FBMS	Tue, Sep 2, 2014	14.31	14.46	14.25	14.46
1339	NASDAQ	FBMS	Fri, Aug 29, 2014	14.27	14.60	14.25	14.57
1338	NASDAQ	FBMS	Thu, Aug 28, 2014	14.10	14.55	14.02	14.25
1337	NASDAQ	FBMS	Wed, Aug 27, 2014	14.67	14.50	14.03	14.50
1336	NASDAQ	FBMS	Tue, Aug 26, 2014	14.58	14.58	14.16	14.45
1335	NASDAQ	FBMS	Mon, Aug 25, 2014	14.52	14.78	14.16	14.61
1334	NASDAQ	FBMS	Fri, Aug 22, 2014	14.93	15.10	14.44	14.44
1333	NASDAQ	FBMS	Thu, Aug 21, 2014	14.53	14.96	14.05	14.51
1332	NASDAQ	FBMS	Wed, Aug 20, 2014	14.70	14.70	14.67	14.67
1331	NASDAQ	FBMS	Thu, Aug 14, 2014	14.27	14.88	14.11	14.42
1330	NASDAQ	FBMS	Wed, Aug 13, 2014	14.23	14.99	14.07	14.24
1329	NASDAQ	FBMS	Tue, Aug 12, 2014	14.21	14.22	14.21	14.21
1328	NASDAQ	FBMS	Mon, Aug 11, 2014	14.82	14.99	14.21	14.21
1327	NASDAQ	FBMS	Fri, Aug 8, 2014	14.94	14.94	14.94	14.94
1326	NASDAQ	FBMS	Tue, Aug 5, 2014	14.30	14.98	14.30	14.98
1325	NASDAQ	FBMS	Mon, Aug 4, 2014	14.32	14.50	14.30	14.30
1324	NASDAQ	FBMS	Thu, Jul 31, 2014	14.45	14.45	14.44	14.45
1323	NASDAQ	FBMS	Thu, Jul 24, 2014	14.40	14.45	14.26	14.27
1322	NASDAQ	FBMS	Wed, Jul 23, 2014	14.27	14.42	14.42	14.42
1321	NASDAQ	FBMS	Tue, Jul 22, 2014	14.31	14.36	14.30	14.36
1320	NASDAQ	FBMS	Mon, Jul 21, 2014	13.79	14.30	13.76	14.29
1319	NASDAQ	FBMS	Fri, Jul 18, 2014	14.22	14.29	13.95	14.29
1318	NASDAQ	FBMS	Thu, Jul 17, 2014	14.31	14.31	14.20	14.20
1317	NASDAQ	FBMS	Wed, Jul 16, 2014	14.31	14.31	14.22	14.22
1316	NASDAQ	FBMS	Tue, Jul 15, 2014	14.31	14.32	14.24	14.24
1315	NASDAQ	FBMS	Mon, Jul 14, 2014	14.21	14.33	14.21	14.33
1314	NASDAQ	FBMS	Fri, Jul 11, 2014	14.24	14.34	14.23	14.30
1313	NASDAQ	FBMS	Thu, Jul 10, 2014	14.42	14.42	14.24	14.27
1312	NASDAQ	FBMS	Wed, Jul 9, 2014	14.21	14.30	14.21	14.30
1311	NASDAQ	FBMS	Tue, Jul 8, 2014	14.26	14.36	14.25	14.25
1310	NASDAQ	FBMS	Mon, Jul 7, 2014	14.41	14.49	14.26	14.35
1309	NASDAQ	FBMS	Thu, Jul 3, 2014	14.32	14.42	14.20	14.20
1308	NASDAQ	FBMS	Wed, Jul 2, 2014	14.29	14.49	14.20	14.37
1307	NASDAQ	FBMS	Tue, Jul 1, 2014	14.28	14.50	14.20	14.20
1306	NASDAQ	FBMS	Mon, Jun 30, 2014	14.22	14.20	14.20	14.20
1305	NASDAQ	FBMS	Thu, Jun 26, 2014	14.32	14.32	14.30	14.30
1304	NASDAQ	FBMS	Wed, Jun 25, 2014	14.36	14.45	14.28	14.34
1303	NASDAQ	FBMS	Mon, Jun 23, 2014	14.28	14.28	14.23	14.26
1302	NASDAQ	FBMS	Fri, Jun 20, 2014	14.31	14.31	14.11	14.11
1301	NASDAQ	FBMS	Thu, Jun 19, 2014	14.22	14.22	14.20	14.20
1300	NASDAQ	FBMS	Wed, Jun 18, 2014	14.29	14.32	14.29	14.32
1299	NASDAQ	FBMS	Tue, Jun 17, 2014	14.20	14.29	14.20	14.28
1298	NASDAQ	FBMS	Fri, Jun 13, 2014	14.21	14.30	14.21	14.30
1297	NASDAQ	FBMS	Thu, Jun 12, 2014	14.35	14.35	14.25	14.30
1296	NASDAQ	FBMS	Wed, Jun 11, 2014	14.21	14.37	14.21	14.37
1295	NASDAQ	FBMS	Tue, Jun 10, 2014	14.30	14.39	14.20	14.38
1294	NASDAQ	FBMS	Mon, Jun 9, 2014	14.36	14.37	14.21	14.21
1293	NASDAQ	FBMS	Wed, Jun 4, 2014	14.38	14.35	14.27	14.32
1292	NASDAQ	FBMS	Tue, Jun 3, 2014	14.30	14.40	14.30	14.40
1291	NASDAQ	FBMS	Mon, Jun 2, 2014	14.22	14.25	14.21	14.21
1290	NASDAQ	FBMS	Fri, May 30, 2014	14.39	14.36	14.36	14.36
1289	NASDAQ	FBMS	Thu, May 29, 2014	14.20	14.35	14.20	14.35
1288	NASDAQ	FBMS	Wed, May 28, 2014	14.27	14.40	14.26	14.33
1287	NASDAQ	FBMS	Tue, May 27, 2014	14.22	14.34	14.25	14.33
1286	NASDAQ	FBMS	Fri, May 23, 2014	14.26	14.40	14.26	14.40
1285	NASDAQ	FBMS	Tue, May 20, 2014	14.32	14.22	14.22	14.22
1284	NASDAQ	FBMS	Mon, May 19, 2014	14.48	14.50	14.48	14.48
1283	NASDAQ	FBMS	Fri, May 16, 2014	14.20	14.50	14.20	14.50
1282	NASDAQ	FBMS	Thu, May 15, 2014	14.30	14.49	14.49	14.49
1281	NASDAQ	FBMS	Tue, May 13, 2014	14.25	14.37	14.15	14.37
1280	NASDAQ	FBMS	Mon, May 12, 2014	14.30	14.28	14.25	14.28
1279	NASDAQ	FBMS	Fri, May 9, 2014	14.48	14.48	14.25	14.25
1278	NASDAQ	FBMS	Thu, May 8, 2014	14.28	14.25	14.25	14.25
1277	NASDAQ	FBMS	Wed, May 7, 2014	14.47	14.47	14.39	14.39
1276	NASDAQ	FBMS	Tue, May 6, 2014	14.47	14.47	14.47	14.47
1275	NASDAQ	FBMS	Mon, May 5, 2014	14.28	14.28	14.25	14.25
1274	NASDAQ	FBMS	Fri, May 2, 2014	14.26	14.27	14.26	14.26
1273	NASDAQ	FBMS	Thu, May 1, 2014	14.40	14.40	14.40	14.40
1272	NASDAQ	FBMS	Wed, Apr 30, 2014	14.48	14.49	14.48	14.49
1271	NASDAQ	FBMS	Tue, Apr 29, 2014	14.42	14.49	14.42	14.49
1270	NASDAQ	FBMS	Mon, Apr 28, 2014	14.05	14.50	14.05	14.50
1269	NASDAQ	FBMS	Fri, Apr 25, 2014	14.50	14.66	14.45	14.66
1268	NASDAQ	FBMS	Thu, Apr 24, 2014	14.50	14.66	14.50	14.63
1267	NASDAQ	FBMS	Tue, Apr 22, 2014	14.63	14.63	14.27	14.28
1266	NASDAQ	FBMS	Mon, Apr 21, 2014	14.68	14.85	14.57	14.58
1265	NASDAQ	FBMS	Thu, Apr 17, 2014	14.74	14.73	14.56	14.73
1264	NASDAQ	FBMS	Wed, Apr 16, 2014	14.74	14.74	14.74	14.74
1263	NASDAQ	FBMS	Tue, Apr 15, 2014	14.50	14.60	14.50	14.60
1262	NASDAQ	FBMS	Mon, Apr 14, 2014	14.15	14.38	14.15	14.35
1261	NASDAQ	FBMS	Fri, Apr 11, 2014	14.15	14.15	14.15	14.15
1260	NASDAQ	FBMS	Thu, Apr 10, 2014	14.88	14.88	14.49	14.51
1259	NASDAQ	FBMS	Wed, Apr 9, 2014	14.52	14.78	14.39	14.45
1258	NASDAQ	FBMS	Tue, Apr 8, 2014	14.48	14.52	14.48	14.52
1257	NASDAQ	FBMS	Mon, Apr 7, 2014	14.45	14.45	14.45	14.45
1256	NASDAQ	FBMS	Fri, Apr 4, 2014	14.19	14.19	14.19	14.19
1255	NASDAQ	FBMS	Thu, Apr 3, 2014	14.16	14.16	14.16	14.16
1254	NASDAQ	FBMS	Wed, Apr 2, 2014	14.45	14.45	14.45	14.45
1253	NASDAQ	FBMS	Tue, Apr 1, 2014	14.52	14.52	14.16	14.30
1252	NASDAQ	FBMS	Mon, Mar 31, 2014	14.46	14.49	14.46	14.49
1251	NASDAQ	FBMS	Fri, Mar 28, 2014	14.49	14.49	14.49	14.49
1250	NASDAQ	FBMS	Wed, Mar 26, 2014	14.50	14.50	14.50	14.50
1249	NASDAQ	FBMS	Mon, Mar 24, 2014	14.09	14.50	14.08	14.50
1248	NASDAQ	FBMS	Mon, Mar 17, 2014	14.10	14.15	14.10	14.13
1247	NASDAQ	FBMS	Fri, Mar 14, 2014	14.16	14.16	14.15	14.15
1246	NASDAQ	FBMS	Thu, Mar 13, 2014	14.02	14.49	14.02	14.49
1245	NASDAQ	FBMS	Wed, Mar 12, 2014	13.83	13.83	13.83	13.83
1244	NASDAQ	FBMS	Tue, Mar 11, 2014	14.29	14.00	14.00	14.00
1243	NASDAQ	FBMS	Fri, Mar 7, 2014	14.00	14.39	13.99	14.30
1242	NASDAQ	FBMS	Thu, Mar 6, 2014	14.15	14.00	14.00	14.00
1241	NASDAQ	FBMS	Wed, Mar 5, 2014	14.02	14.14	14.14	14.14
1240	NASDAQ	FBMS	Tue, Mar 4, 2014	13.98	14.05	13.95	14.05
1239	NASDAQ	FBMS	Mon, Mar 3, 2014	14.09	14.49	13.95	14.00
1238	NASDAQ	FBMS	Fri, Feb 28, 2014	14.13	14.09	14.00	14.00
1237	NASDAQ	FBMS	Thu, Feb 27, 2014	14.26	14.29	14.00	14.10
1236	NASDAQ	FBMS	Wed, Feb 26, 2014	14.81	14.74	14.49	14.50
1235	NASDAQ	FBMS	Mon, Feb 24, 2014	14.32	14.50	14.49	14.50
1234	NASDAQ	FBMS	Fri, Feb 21, 2014	14.26	14.50	14.48	14.50
1233	NASDAQ	FBMS	Thu, Feb 20, 2014	14.50	14.50	14.26	14.26
1232	NASDAQ	FBMS	Wed, Feb 19, 2014	14.50	14.69	14.50	14.69
1231	NASDAQ	FBMS	Tue, Feb 18, 2014	14.50	14.50	14.28	14.45
1230	NASDAQ	FBMS	Fri, Feb 14, 2014	14.26	14.26	14.26	14.26
1229	NASDAQ	FBMS	Thu, Feb 13, 2014	14.49	14.70	14.48	14.48
1228	NASDAQ	FBMS	Wed, Feb 12, 2014	14.29	14.27	14.27	14.27
1227	NASDAQ	FBMS	Tue, Feb 11, 2014	14.44	14.53	14.40	14.40
1226	NASDAQ	FBMS	Mon, Feb 10, 2014	14.40	14.50	14.40	14.50
1225	NASDAQ	FBMS	Fri, Feb 7, 2014	14.65	14.65	14.65	14.65
1224	NASDAQ	FBMS	Thu, Feb 6, 2014	14.42	14.52	14.31	14.31
1223	NASDAQ	FBMS	Wed, Feb 5, 2014	14.60	14.60	14.25	14.40
1222	NASDAQ	FBMS	Tue, Feb 4, 2014	14.24	14.64	14.17	14.64
1221	NASDAQ	FBMS	Mon, Feb 3, 2014	14.15	14.20	14.15	14.20
1220	NASDAQ	FBMS	Fri, Jan 31, 2014	14.02	14.24	14.02	14.24
1219	NASDAQ	FBMS	Thu, Jan 30, 2014	14.02	14.02	14.02	14.02
1218	NASDAQ	FBMS	Wed, Jan 29, 2014	14.22	14.24	14.22	14.24
1217	NASDAQ	FBMS	Tue, Jan 28, 2014	14.13	14.25	14.02	14.10
1216	NASDAQ	FBMS	Mon, Jan 27, 2014	14.25	14.50	14.00	14.36
1215	NASDAQ	FBMS	Fri, Jan 24, 2014	14.20	14.60	14.00	14.04
1214	NASDAQ	FBMS	Thu, Jan 23, 2014	14.65	14.20	14.20	14.20
1213	NASDAQ	FBMS	Wed, Jan 22, 2014	14.51	14.65	14.51	14.65
1212	NASDAQ	FBMS	Tue, Jan 21, 2014	14.68	14.65	14.64	14.64
1211	NASDAQ	FBMS	Fri, Jan 17, 2014	14.50	14.65	14.50	14.65
1210	NASDAQ	FBMS	Thu, Jan 16, 2014	14.63	14.63	14.60	14.60
1209	NASDAQ	FBMS	Wed, Jan 15, 2014	14.69	14.69	14.69	14.69
1208	NASDAQ	FBMS	Tue, Jan 14, 2014	14.81	14.85	14.68	14.69
1207	NASDAQ	FBMS	Mon, Jan 13, 2014	14.22	14.24	14.22	14.24
1206	NASDAQ	FBMS	Fri, Jan 10, 2014	14.59	14.82	14.80	14.81
1205	NASDAQ	FBMS	Thu, Jan 9, 2014	14.85	14.82	14.82	14.82
1204	NASDAQ	FBMS	Wed, Jan 8, 2014	14.85	14.85	14.82	14.82
1203	NASDAQ	FBMS	Mon, Jan 6, 2014	14.69	14.75	14.70	14.70
1202	NASDAQ	FBMS	Fri, Jan 3, 2014	14.39	14.75	14.40	14.60
1201	NASDAQ	FBMS	Thu, Jan 2, 2014	14.17	14.17	14.00	14.10
1200	NASDAQ	FBMS	Tue, Dec 31, 2013	14.02	14.02	14.02	14.02
1199	NASDAQ	FBMS	Mon, Dec 30, 2013	14.17	14.38	14.14	14.38
1198	NASDAQ	FBMS	Fri, Dec 27, 2013	14.10	14.10	14.10	14.10
1197	NASDAQ	FBMS	Thu, Dec 26, 2013	14.01	14.12	14.01	14.12
1196	NASDAQ	FBMS	Tue, Dec 24, 2013	14.26	14.26	14.00	14.00
1195	NASDAQ	FBMS	Mon, Dec 23, 2013	14.50	14.98	14.14	14.98
1194	NASDAQ	FBMS	Fri, Dec 20, 2013	14.47	14.26	14.26	14.26
1193	NASDAQ	FBMS	Thu, Dec 19, 2013	14.26	14.26	14.26	14.26
1192	NASDAQ	FBMS	Wed, Dec 18, 2013	14.54	14.54	14.54	14.54
1191	NASDAQ	FBMS	Tue, Dec 17, 2013	14.31	14.55	14.31	14.55
1190	NASDAQ	FBMS	Mon, Dec 16, 2013	14.90	14.90	14.90	14.90
1189	NASDAQ	FBMS	Fri, Dec 13, 2013	15.04	15.04	14.29	14.48
1188	NASDAQ	FBMS	Thu, Dec 12, 2013	14.94	14.50	14.50	14.50
1187	NASDAQ	FBMS	Wed, Dec 11, 2013	14.75	14.95	14.75	14.85
1186	NASDAQ	FBMS	Tue, Dec 10, 2013	14.35	14.85	14.35	14.85
1185	NASDAQ	FBMS	Mon, Dec 9, 2013	15.05	15.05	14.26	14.26
1184	NASDAQ	FBMS	Fri, Dec 6, 2013	15.05	15.05	15.05	15.05
1183	NASDAQ	FBMS	Thu, Dec 5, 2013	14.98	15.02	14.98	15.01
1182	NASDAQ	FBMS	Wed, Dec 4, 2013	14.87	15.00	14.87	15.00
1181	NASDAQ	FBMS	Tue, Dec 3, 2013	14.80	14.80	14.80	14.80
1180	NASDAQ	FBMS	Mon, Dec 2, 2013	14.57	15.19	15.15	15.15
1179	NASDAQ	FBMS	Wed, Nov 27, 2013	15.18	14.50	14.50	14.50
1178	NASDAQ	FBMS	Tue, Nov 26, 2013	14.26	15.20	14.26	15.20
1177	NASDAQ	FBMS	Mon, Nov 25, 2013	15.20	15.20	15.20	15.20
1176	NASDAQ	FBMS	Fri, Nov 22, 2013	15.18	15.24	14.31	15.24
1175	NASDAQ	FBMS	Thu, Nov 21, 2013	15.08	15.25	15.08	15.24
1174	NASDAQ	FBMS	Mon, Nov 18, 2013	14.99	15.00	14.31	14.85
1173	NASDAQ	FBMS	Fri, Nov 15, 2013	15.10	15.10	14.94	14.99
1172	NASDAQ	FBMS	Wed, Nov 13, 2013	15.00	15.00	15.00	15.00
1171	NASDAQ	FBMS	Tue, Nov 12, 2013	14.80	15.24	14.80	15.00
1170	NASDAQ	FBMS	Fri, Nov 8, 2013	15.49	15.49	14.98	14.98
1169	NASDAQ	FBMS	Thu, Nov 7, 2013	14.52	14.52	14.52	14.52
1168	NASDAQ	FBMS	Wed, Nov 6, 2013	14.35	14.35	14.35	14.35
1167	NASDAQ	FBMS	Tue, Nov 5, 2013	15.50	15.50	15.48	15.48
1166	NASDAQ	FBMS	Mon, Nov 4, 2013	14.98	15.47	14.98	15.47
1165	NASDAQ	FBMS	Fri, Nov 1, 2013	14.45	15.00	14.45	15.00
1164	NASDAQ	FBMS	Thu, Oct 31, 2013	14.85	14.85	14.68	14.70
1163	NASDAQ	FBMS	Wed, Oct 30, 2013	14.85	14.88	14.85	14.85
1162	NASDAQ	FBMS	Tue, Oct 29, 2013	15.20	15.20	15.00	15.00
1161	NASDAQ	FBMS	Mon, Oct 28, 2013	15.00	15.20	14.75	15.20
1160	NASDAQ	FBMS	Fri, Oct 25, 2013	15.01	15.17	15.00	15.00
1159	NASDAQ	FBMS	Thu, Oct 24, 2013	14.38	16.60	14.38	16.60
1158	NASDAQ	FBMS	Tue, Oct 22, 2013	14.72	14.72	14.23	14.23
1157	NASDAQ	FBMS	Mon, Oct 21, 2013	14.00	15.40	14.00	14.95
1156	NASDAQ	FBMS	Thu, Oct 17, 2013	14.02	14.01	14.00	14.00
1155	NASDAQ	FBMS	Wed, Oct 16, 2013	14.16	14.06	13.85	14.00
1154	NASDAQ	FBMS	Tue, Oct 15, 2013	14.25	14.25	13.85	14.01
1153	NASDAQ	FBMS	Mon, Oct 14, 2013	13.87	15.26	13.72	13.91
1152	NASDAQ	FBMS	Fri, Oct 11, 2013	14.02	14.02	13.75	13.78
1151	NASDAQ	FBMS	Thu, Oct 10, 2013	14.16	14.18	13.99	13.99
1150	NASDAQ	FBMS	Wed, Oct 9, 2013	14.25	14.81	14.00	14.02
1149	NASDAQ	FBMS	Tue, Oct 8, 2013	13.94	13.94	13.75	13.89
1148	NASDAQ	FBMS	Mon, Oct 7, 2013	13.89	13.97	13.82	13.86
1147	NASDAQ	FBMS	Fri, Oct 4, 2013	14.00	14.00	13.75	13.91
1146	NASDAQ	FBMS	Thu, Oct 3, 2013	13.85	14.16	13.02	14.16
1145	NASDAQ	FBMS	Wed, Oct 2, 2013	14.03	14.05	13.93	13.98
1144	NASDAQ	FBMS	Tue, Oct 1, 2013	14.02	14.11	13.75	13.75
1143	NASDAQ	FBMS	Mon, Sep 30, 2013	13.82	14.00	13.82	14.00
1142	NASDAQ	FBMS	Fri, Sep 27, 2013	14.03	14.03	13.75	13.76
1141	NASDAQ	FBMS	Thu, Sep 26, 2013	14.10	14.10	14.10	14.10
1140	NASDAQ	FBMS	Wed, Sep 25, 2013	14.00	14.05	14.00	14.00
1139	NASDAQ	FBMS	Tue, Sep 24, 2013	13.84	14.23	13.84	14.20
1138	NASDAQ	FBMS	Mon, Sep 23, 2013	13.60	14.05	13.60	13.75
1137	NASDAQ	FBMS	Fri, Sep 20, 2013	14.01	14.01	13.50	13.50
1136	NASDAQ	FBMS	Thu, Sep 19, 2013	14.43	14.43	14.00	14.00
1135	NASDAQ	FBMS	Mon, Sep 16, 2013	14.10	14.96	14.96	14.96
1134	NASDAQ	FBMS	Fri, Sep 13, 2013	14.46	14.47	13.75	14.46
1133	NASDAQ	FBMS	Thu, Sep 12, 2013	14.01	14.40	14.01	14.39
1132	NASDAQ	FBMS	Wed, Sep 11, 2013	14.26	14.26	14.20	14.25
1131	NASDAQ	FBMS	Tue, Sep 10, 2013	14.47	14.47	14.36	14.47
1130	NASDAQ	FBMS	Mon, Sep 9, 2013	14.19	14.20	13.75	14.20
1129	NASDAQ	FBMS	Fri, Sep 6, 2013	14.47	14.47	13.75	14.47
1128	NASDAQ	FBMS	Thu, Sep 5, 2013	13.88	14.41	13.80	14.41
1127	NASDAQ	FBMS	Wed, Sep 4, 2013	14.39	14.42	14.42	14.42
1126	NASDAQ	FBMS	Tue, Sep 3, 2013	14.13	14.38	14.13	14.38
1125	NASDAQ	FBMS	Thu, Aug 29, 2013	14.13	14.13	14.13	14.13
1124	NASDAQ	FBMS	Wed, Aug 28, 2013	13.97	14.06	13.94	14.06
1123	NASDAQ	FBMS	Tue, Aug 27, 2013	13.89	13.82	13.81	13.81
1122	NASDAQ	FBMS	Mon, Aug 26, 2013	14.26	14.26	13.80	14.09
1121	NASDAQ	FBMS	Fri, Aug 23, 2013	13.50	14.44	13.50	14.34
1120	NASDAQ	FBMS	Wed, Aug 21, 2013	13.77	13.77	13.19	13.60
1119	NASDAQ	FBMS	Tue, Aug 20, 2013	14.19	13.91	13.03	13.91
1118	NASDAQ	FBMS	Mon, Aug 19, 2013	13.02	13.58	12.86	13.25
1117	NASDAQ	FBMS	Fri, Aug 16, 2013	13.48	13.48	13.00	13.01
1116	NASDAQ	FBMS	Thu, Aug 15, 2013	13.33	13.93	13.04	13.04
1115	NASDAQ	FBMS	Wed, Aug 14, 2013	13.49	13.82	13.21	13.21
1114	NASDAQ	FBMS	Tue, Aug 13, 2013	13.50	13.50	13.50	13.50
1113	NASDAQ	FBMS	Mon, Aug 12, 2013	14.40	14.40	13.00	13.26
1112	NASDAQ	FBMS	Fri, Aug 9, 2013	13.47	13.47	13.44	13.47
1111	NASDAQ	FBMS	Thu, Aug 8, 2013	13.04	13.47	12.98	13.34
1110	NASDAQ	FBMS	Wed, Aug 7, 2013	13.00	13.00	12.88	12.95
1109	NASDAQ	FBMS	Tue, Aug 6, 2013	13.05	13.05	12.64	13.00
1108	NASDAQ	FBMS	Mon, Aug 5, 2013	12.86	13.05	12.81	13.05
1107	NASDAQ	FBMS	Fri, Aug 2, 2013	12.60	12.86	12.50	12.86
1106	NASDAQ	FBMS	Thu, Aug 1, 2013	12.60	12.65	12.50	12.55
1105	NASDAQ	FBMS	Wed, Jul 31, 2013	12.53	12.58	12.50	12.50
1104	NASDAQ	FBMS	Tue, Jul 30, 2013	13.03	13.27	12.30	12.66
1103	NASDAQ	FBMS	Mon, Jul 29, 2013	13.73	13.58	12.53	13.27
1102	NASDAQ	FBMS	Fri, Jul 26, 2013	13.89	14.43	13.40	13.41
1101	NASDAQ	FBMS	Thu, Jul 25, 2013	13.19	13.72	12.92	13.50
1100	NASDAQ	FBMS	Wed, Jul 24, 2013	12.57	13.50	12.57	12.90
1099	NASDAQ	FBMS	Tue, Jul 23, 2013	12.60	12.98	12.50	12.50
1098	NASDAQ	FBMS	Mon, Jul 22, 2013	12.51	13.24	11.55	12.53
1097	NASDAQ	FBMS	Fri, Jul 19, 2013	13.26	13.40	12.87	12.95
1096	NASDAQ	FBMS	Thu, Jul 18, 2013	13.40	13.43	12.75	13.42
1095	NASDAQ	FBMS	Wed, Jul 17, 2013	13.42	13.50	12.78	13.50
1094	NASDAQ	FBMS	Tue, Jul 16, 2013	13.60	13.60	12.72	13.15
1093	NASDAQ	FBMS	Mon, Jul 15, 2013	13.49	14.38	13.35	13.65
1092	NASDAQ	FBMS	Fri, Jul 12, 2013	13.49	13.99	13.41	13.53
1091	NASDAQ	FBMS	Thu, Jul 11, 2013	13.40	13.95	13.40	13.58
1090	NASDAQ	FBMS	Wed, Jul 10, 2013	13.45	13.55	13.07	13.55
1089	NASDAQ	FBMS	Tue, Jul 9, 2013	13.33	13.51	13.33	13.35
1088	NASDAQ	FBMS	Mon, Jul 8, 2013	13.26	13.51	13.34	13.36
1087	NASDAQ	FBMS	Fri, Jul 5, 2013	13.00	13.00	13.00	13.00
1086	NASDAQ	FBMS	Tue, Jul 2, 2013	13.09	13.10	13.00	13.00
1085	NASDAQ	FBMS	Mon, Jul 1, 2013	13.09	13.09	13.09	13.09
1084	NASDAQ	FBMS	Fri, Jun 28, 2013	13.29	13.29	12.90	12.90
1083	NASDAQ	FBMS	Thu, Jun 27, 2013	13.08	13.08	12.93	13.00
1082	NASDAQ	FBMS	Wed, Jun 26, 2013	13.48	13.48	12.91	13.05
1081	NASDAQ	FBMS	Tue, Jun 25, 2013	13.11	13.57	13.10	13.48
1080	NASDAQ	FBMS	Mon, Jun 24, 2013	13.30	13.51	13.02	13.51
1079	NASDAQ	FBMS	Fri, Jun 21, 2013	13.65	13.66	13.00	13.47
1078	NASDAQ	FBMS	Thu, Jun 20, 2013	13.67	13.67	13.67	13.67
1077	NASDAQ	FBMS	Wed, Jun 19, 2013	13.01	13.02	13.00	13.00
1076	NASDAQ	FBMS	Tue, Jun 18, 2013	13.47	13.47	13.27	13.27
1075	NASDAQ	FBMS	Mon, Jun 17, 2013	13.92	13.92	13.69	13.69
1074	NASDAQ	FBMS	Fri, Jun 14, 2013	13.00	13.00	12.99	12.99
1073	NASDAQ	FBMS	Thu, Jun 13, 2013	12.99	13.81	12.75	13.00
1072	NASDAQ	FBMS	Mon, Jun 10, 2013	12.81	12.85	12.72	12.85
1071	NASDAQ	FBMS	Fri, Jun 7, 2013	12.74	12.74	12.74	12.74
1070	NASDAQ	FBMS	Fri, May 31, 2013	12.70	12.70	12.70	12.70
1069	NASDAQ	FBMS	Thu, May 30, 2013	12.69	12.90	12.56	12.71
1068	NASDAQ	FBMS	Wed, May 29, 2013	13.50	13.50	12.59	12.71
1067	NASDAQ	FBMS	Tue, May 28, 2013	12.50	13.70	12.50	13.70
1066	NASDAQ	FBMS	Fri, May 24, 2013	12.50	12.50	12.50	12.50
1065	NASDAQ	FBMS	Thu, May 23, 2013	12.57	12.57	12.52	12.52
1064	NASDAQ	FBMS	Wed, May 22, 2013	12.26	12.80	12.11	12.80
1063	NASDAQ	FBMS	Tue, May 21, 2013	13.40	13.68	12.03	12.51
1062	NASDAQ	FBMS	Mon, May 20, 2013	13.62	13.62	13.00	13.12
1061	NASDAQ	FBMS	Thu, May 16, 2013	13.04	15.40	13.01	13.62
1060	NASDAQ	FBMS	Tue, May 14, 2013	13.09	13.45	13.00	13.01
1059	NASDAQ	FBMS	Mon, May 13, 2013	13.26	13.45	13.20	13.20
1058	NASDAQ	FBMS	Fri, May 10, 2013	13.09	13.09	13.03	13.03
1057	NASDAQ	FBMS	Thu, May 9, 2013	12.80	13.75	12.73	13.03
1056	NASDAQ	FBMS	Wed, May 8, 2013	12.55	12.31	11.78	12.31
1055	NASDAQ	FBMS	Tue, May 7, 2013	12.80	12.92	12.58	12.58
1054	NASDAQ	FBMS	Mon, May 6, 2013	12.58	12.58	12.58	12.58
1053	NASDAQ	FBMS	Thu, May 2, 2013	12.35	12.40	12.20	12.21
1052	NASDAQ	FBMS	Tue, Apr 30, 2013	12.75	13.00	11.80	11.88
1051	NASDAQ	FBMS	Mon, Apr 29, 2013	11.68	12.75	11.50	12.75
1050	NASDAQ	FBMS	Fri, Apr 26, 2013	11.75	11.84	11.50	11.58
1049	NASDAQ	FBMS	Thu, Apr 25, 2013	12.69	12.69	11.56	11.56
1048	NASDAQ	FBMS	Wed, Apr 24, 2013	11.99	12.75	11.85	12.70
1047	NASDAQ	FBMS	Tue, Apr 23, 2013	12.19	12.30	11.92	12.10
1046	NASDAQ	FBMS	Mon, Apr 22, 2013	12.33	12.33	11.90	12.30
1045	NASDAQ	FBMS	Fri, Apr 19, 2013	12.25	12.25	12.25	12.25
1044	NASDAQ	FBMS	Wed, Apr 17, 2013	12.59	12.91	12.35	12.35
1043	NASDAQ	FBMS	Tue, Apr 16, 2013	12.99	12.99	12.47	12.47
1042	NASDAQ	FBMS	Mon, Apr 15, 2013	12.25	12.25	12.25	12.25
1041	NASDAQ	FBMS	Thu, Apr 11, 2013	12.25	12.50	12.22	12.25
1040	NASDAQ	FBMS	Wed, Apr 10, 2013	12.00	12.10	11.79	12.10
1039	NASDAQ	FBMS	Tue, Apr 9, 2013	12.27	12.50	12.34	12.34
1038	NASDAQ	FBMS	Fri, Apr 5, 2013	12.27	12.27	12.27	12.27
1037	NASDAQ	FBMS	Thu, Apr 4, 2013	12.49	12.49	12.49	12.49
1036	NASDAQ	FBMS	Wed, Apr 3, 2013	12.45	12.45	12.00	12.00
1035	NASDAQ	FBMS	Tue, Apr 2, 2013	12.00	12.35	12.00	12.35
1034	NASDAQ	FBMS	Mon, Apr 1, 2013	11.99	11.99	11.67	11.67
1033	NASDAQ	FBMS	Thu, Mar 28, 2013	12.00	12.00	11.66	11.66
1032	NASDAQ	FBMS	Wed, Mar 27, 2013	12.03	12.03	11.51	12.00
1031	NASDAQ	FBMS	Tue, Mar 26, 2013	12.00	12.10	12.00	12.10
1030	NASDAQ	FBMS	Mon, Mar 25, 2013	11.86	12.00	11.79	12.00
1029	NASDAQ	FBMS	Fri, Mar 22, 2013	11.74	11.74	11.70	11.70
1028	NASDAQ	FBMS	Wed, Mar 20, 2013	11.75	12.00	11.59	11.65
1027	NASDAQ	FBMS	Tue, Mar 19, 2013	11.43	11.84	11.41	11.77
1026	NASDAQ	FBMS	Mon, Mar 18, 2013	11.51	11.51	11.47	11.47
1025	NASDAQ	FBMS	Fri, Mar 15, 2013	11.61	11.61	11.61	11.61
1024	NASDAQ	FBMS	Thu, Mar 14, 2013	12.05	12.05	12.05	12.05
1023	NASDAQ	FBMS	Wed, Mar 13, 2013	11.40	11.40	11.40	11.40
1022	NASDAQ	FBMS	Fri, Mar 8, 2013	11.87	11.87	11.85	11.85
1021	NASDAQ	FBMS	Thu, Mar 7, 2013	11.23	11.81	11.23	11.81
1020	NASDAQ	FBMS	Wed, Mar 6, 2013	12.21	12.21	12.21	12.21
1019	NASDAQ	FBMS	Mon, Mar 4, 2013	12.47	12.49	12.44	12.44
1018	NASDAQ	FBMS	Fri, Mar 1, 2013	11.18	11.18	11.12	11.16
1017	NASDAQ	FBMS	Thu, Feb 28, 2013	11.24	11.18	11.18	11.18
1016	NASDAQ	FBMS	Wed, Feb 27, 2013	11.20	11.20	11.15	11.17
1015	NASDAQ	FBMS	Tue, Feb 26, 2013	11.25	11.25	11.15	11.16
1014	NASDAQ	FBMS	Mon, Feb 25, 2013	11.26	11.26	11.13	11.14
1013	NASDAQ	FBMS	Fri, Feb 22, 2013	11.01	11.25	11.01	11.20
1012	NASDAQ	FBMS	Thu, Feb 21, 2013	10.94	10.97	10.94	10.97
1011	NASDAQ	FBMS	Wed, Feb 20, 2013	11.04	11.15	11.02	11.15
1010	NASDAQ	FBMS	Tue, Feb 19, 2013	10.97	11.10	10.97	11.10
1009	NASDAQ	FBMS	Fri, Feb 15, 2013	10.90	10.90	10.90	10.90
1008	NASDAQ	FBMS	Thu, Feb 14, 2013	11.15	11.18	11.15	11.18
1007	NASDAQ	FBMS	Wed, Feb 13, 2013	10.92	11.03	10.90	11.03
1006	NASDAQ	FBMS	Tue, Feb 12, 2013	10.87	11.03	10.87	11.03
1005	NASDAQ	FBMS	Fri, Feb 8, 2013	11.00	11.00	10.80	10.80
1004	NASDAQ	FBMS	Thu, Feb 7, 2013	10.80	10.81	10.74	10.81
1003	NASDAQ	FBMS	Wed, Feb 6, 2013	10.70	10.70	10.55	10.55
1002	NASDAQ	FBMS	Tue, Feb 5, 2013	11.00	11.00	10.41	10.44
1001	NASDAQ	FBMS	Mon, Feb 4, 2013	10.49	10.85	10.49	10.61
1000	NASDAQ	FBMS	Fri, Feb 1, 2013	10.28	10.61	10.28	10.41
999	NASDAQ	FBMS	Thu, Jan 31, 2013	10.36	10.36	10.30	10.30
998	NASDAQ	FBMS	Wed, Jan 30, 2013	10.36	10.36	10.36	10.36
997	NASDAQ	FBMS	Tue, Jan 29, 2013	10.65	10.66	10.65	10.66
996	NASDAQ	FBMS	Mon, Jan 28, 2013	10.57	10.60	10.57	10.59
995	NASDAQ	FBMS	Fri, Jan 25, 2013	10.00	10.25	10.00	10.25
994	NASDAQ	FBMS	Thu, Jan 24, 2013	9.97	10.07	9.97	10.00
993	NASDAQ	FBMS	Wed, Jan 23, 2013	9.90	10.00	9.90	9.99
992	NASDAQ	FBMS	Tue, Jan 22, 2013	9.80	9.80	9.80	9.80
991	NASDAQ	FBMS	Fri, Jan 18, 2013	9.99	10.25	9.70	9.70
990	NASDAQ	FBMS	Wed, Jan 16, 2013	10.00	10.00	9.90	9.91
989	NASDAQ	FBMS	Tue, Jan 15, 2013	10.00	10.00	10.00	10.00
988	NASDAQ	FBMS	Mon, Jan 14, 2013	9.89	9.90	9.89	9.90
987	NASDAQ	FBMS	Fri, Jan 11, 2013	9.60	9.88	9.60	9.88
986	NASDAQ	FBMS	Thu, Jan 10, 2013	9.72	9.72	9.55	9.55
985	NASDAQ	FBMS	Wed, Jan 9, 2013	9.70	9.80	9.70	9.80
984	NASDAQ	FBMS	Mon, Jan 7, 2013	9.64	9.64	9.64	9.64
983	NASDAQ	FBMS	Thu, Jan 3, 2013	9.55	9.55	9.55	9.55
982	NASDAQ	FBMS	Thu, Dec 27, 2012	9.48	9.48	9.40	9.42
981	NASDAQ	FBMS	Wed, Dec 26, 2012	9.48	9.48	9.38	9.40
980	NASDAQ	FBMS	Mon, Dec 24, 2012	9.44	9.44	9.44	9.44
979	NASDAQ	FBMS	Thu, Dec 20, 2012	9.50	9.50	9.50	9.50
978	NASDAQ	FBMS	Wed, Dec 19, 2012	9.52	9.52	9.50	9.51
977	NASDAQ	FBMS	Tue, Dec 18, 2012	9.43	9.60	9.43	9.60
976	NASDAQ	FBMS	Mon, Dec 17, 2012	9.33	9.33	9.30	9.30
975	NASDAQ	FBMS	Fri, Dec 14, 2012	9.50	9.50	9.30	9.30
974	NASDAQ	FBMS	Wed, Dec 12, 2012	9.40	9.40	9.40	9.40
973	NASDAQ	FBMS	Tue, Dec 11, 2012	9.30	9.40	9.30	9.39
972	NASDAQ	FBMS	Fri, Dec 7, 2012	9.50	9.50	9.25	9.26
971	NASDAQ	FBMS	Thu, Dec 6, 2012	9.24	9.38	9.24	9.29
970	NASDAQ	FBMS	Wed, Dec 5, 2012	9.50	9.50	9.50	9.50
969	NASDAQ	FBMS	Mon, Dec 3, 2012	9.51	9.51	9.50	9.50
968	NASDAQ	FBMS	Thu, Nov 29, 2012	9.50	9.50	9.50	9.50
967	NASDAQ	FBMS	Wed, Nov 28, 2012	9.57	9.74	9.50	9.50
966	NASDAQ	FBMS	Tue, Nov 27, 2012	9.55	9.55	9.50	9.50
965	NASDAQ	FBMS	Mon, Nov 26, 2012	9.52	9.52	9.50	9.50
964	NASDAQ	FBMS	Tue, Nov 20, 2012	9.76	9.76	9.50	9.71
963	NASDAQ	FBMS	Thu, Nov 15, 2012	9.50	9.65	9.50	9.61
962	NASDAQ	FBMS	Tue, Nov 13, 2012	9.55	9.60	9.13	9.25
961	NASDAQ	FBMS	Fri, Nov 9, 2012	9.64	9.64	9.50	9.50
960	NASDAQ	FBMS	Tue, Nov 6, 2012	9.67	9.67	9.67	9.67
959	NASDAQ	FBMS	Mon, Nov 5, 2012	10.30	10.30	9.84	9.95
958	NASDAQ	FBMS	Thu, Nov 1, 2012	9.74	9.74	9.74	9.74
957	NASDAQ	FBMS	Wed, Oct 31, 2012	10.50	10.50	9.67	9.67
956	NASDAQ	FBMS	Fri, Oct 26, 2012	10.10	10.10	10.10	10.10
955	NASDAQ	FBMS	Thu, Oct 25, 2012	10.15	10.49	9.70	9.70
954	NASDAQ	FBMS	Tue, Oct 23, 2012	10.12	10.12	10.12	10.12
953	NASDAQ	FBMS	Mon, Oct 22, 2012	10.28	10.28	9.81	10.15
952	NASDAQ	FBMS	Thu, Oct 18, 2012	10.50	10.50	10.36	10.36
951	NASDAQ	FBMS	Wed, Oct 17, 2012	10.15	10.15	10.13	10.14
950	NASDAQ	FBMS	Tue, Oct 16, 2012	10.15	10.15	10.15	10.15
949	NASDAQ	FBMS	Mon, Oct 15, 2012	9.98	10.96	9.98	10.15
948	NASDAQ	FBMS	Fri, Oct 12, 2012	9.75	10.00	9.75	10.00
947	NASDAQ	FBMS	Thu, Oct 11, 2012	9.60	9.90	9.60	9.83
946	NASDAQ	FBMS	Wed, Oct 10, 2012	9.60	9.60	9.60	9.60
945	NASDAQ	FBMS	Fri, Oct 5, 2012	9.63	9.63	9.60	9.60
944	NASDAQ	FBMS	Thu, Oct 4, 2012	9.58	9.86	9.55	9.86
943	NASDAQ	FBMS	Wed, Oct 3, 2012	9.65	9.80	9.55	9.76
942	NASDAQ	FBMS	Tue, Oct 2, 2012	9.50	9.97	9.50	9.72
941	NASDAQ	FBMS	Mon, Oct 1, 2012	9.58	9.58	9.58	9.58
940	NASDAQ	FBMS	Fri, Sep 28, 2012	9.50	9.53	9.50	9.50
939	NASDAQ	FBMS	Thu, Sep 27, 2012	9.50	9.52	9.50	9.50
938	NASDAQ	FBMS	Tue, Sep 25, 2012	9.51	9.51	9.50	9.50
937	NASDAQ	FBMS	Mon, Sep 24, 2012	9.50	9.50	9.50	9.50
936	NASDAQ	FBMS	Fri, Sep 21, 2012	9.52	9.52	9.50	9.50
935	NASDAQ	FBMS	Thu, Sep 20, 2012	9.50	9.52	9.50	9.51
934	NASDAQ	FBMS	Tue, Sep 18, 2012	9.50	9.60	9.50	9.60
933	NASDAQ	FBMS	Mon, Sep 17, 2012	9.50	9.50	9.50	9.50
932	NASDAQ	FBMS	Fri, Sep 14, 2012	9.50	9.51	9.45	9.50
931	NASDAQ	FBMS	Thu, Sep 13, 2012	9.53	9.57	9.50	9.51
930	NASDAQ	FBMS	Tue, Sep 11, 2012	9.73	9.73	9.61	9.65
929	NASDAQ	FBMS	Thu, Sep 6, 2012	9.81	9.81	9.81	9.81
928	NASDAQ	FBMS	Wed, Sep 5, 2012	9.72	9.88	9.72	9.88
927	NASDAQ	FBMS	Tue, Sep 4, 2012	9.88	9.88	9.79	9.79
926	NASDAQ	FBMS	Fri, Aug 31, 2012	9.69	9.95	9.60	9.67
925	NASDAQ	FBMS	Thu, Aug 30, 2012	9.60	9.60	9.60	9.60
924	NASDAQ	FBMS	Wed, Aug 29, 2012	9.61	9.61	9.61	9.61
923	NASDAQ	FBMS	Tue, Aug 28, 2012	9.50	9.55	9.50	9.55
922	NASDAQ	FBMS	Mon, Aug 27, 2012	9.58	9.58	9.58	9.58
921	NASDAQ	FBMS	Thu, Aug 23, 2012	9.66	9.66	9.40	9.50
920	NASDAQ	FBMS	Wed, Aug 22, 2012	9.75	9.75	9.75	9.75
919	NASDAQ	FBMS	Tue, Aug 21, 2012	9.79	9.79	9.75	9.75
918	NASDAQ	FBMS	Mon, Aug 20, 2012	9.80	9.80	9.75	9.75
917	NASDAQ	FBMS	Mon, Aug 13, 2012	9.59	9.90	9.55	9.78
916	NASDAQ	FBMS	Fri, Aug 10, 2012	10.03	10.04	9.75	9.78
915	NASDAQ	FBMS	Thu, Aug 9, 2012	9.59	10.52	9.56	10.52
914	NASDAQ	FBMS	Wed, Aug 8, 2012	9.68	9.68	9.50	9.55
913	NASDAQ	FBMS	Tue, Aug 7, 2012	9.76	9.76	9.76	9.76
912	NASDAQ	FBMS	Fri, Aug 3, 2012	9.25	9.76	9.25	9.25
911	NASDAQ	FBMS	Thu, Aug 2, 2012	9.62	9.62	9.26	9.26
910	NASDAQ	FBMS	Wed, Aug 1, 2012	9.60	9.60	9.60	9.60
909	NASDAQ	FBMS	Tue, Jul 31, 2012	9.74	9.74	9.72	9.72
908	NASDAQ	FBMS	Mon, Jul 30, 2012	9.62	9.62	9.62	9.62
907	NASDAQ	FBMS	Fri, Jul 27, 2012	9.75	9.75	9.51	9.51
906	NASDAQ	FBMS	Thu, Jul 26, 2012	9.60	9.77	9.60	9.73
905	NASDAQ	FBMS	Mon, Jul 23, 2012	9.78	9.79	9.50	9.50
904	NASDAQ	FBMS	Fri, Jul 20, 2012	9.25	9.35	9.20	9.35
903	NASDAQ	FBMS	Thu, Jul 19, 2012	9.26	9.26	8.99	9.21
902	NASDAQ	FBMS	Wed, Jul 18, 2012	9.25	9.25	9.15	9.15
901	NASDAQ	FBMS	Tue, Jul 17, 2012	9.25	9.25	9.25	9.25
900	NASDAQ	FBMS	Mon, Jul 16, 2012	9.36	9.36	9.25	9.25
899	NASDAQ	FBMS	Fri, Jul 13, 2012	9.41	9.41	9.40	9.40
898	NASDAQ	FBMS	Wed, Jul 11, 2012	9.34	9.70	9.34	9.35
897	NASDAQ	FBMS	Tue, Jul 10, 2012	9.20	9.41	9.20	9.26
896	NASDAQ	FBMS	Mon, Jul 9, 2012	9.34	9.82	9.15	9.25
895	NASDAQ	FBMS	Fri, Jul 6, 2012	9.41	9.41	9.41	9.41
894	NASDAQ	FBMS	Thu, Jul 5, 2012	9.46	9.46	9.46	9.46
893	NASDAQ	FBMS	Tue, Jul 3, 2012	9.25	9.45	9.25	9.45
892	NASDAQ	FBMS	Fri, Jun 29, 2012	9.00	9.23	9.00	9.21
891	NASDAQ	FBMS	Thu, Jun 28, 2012	9.00	9.00	8.90	8.90
890	NASDAQ	FBMS	Tue, Jun 26, 2012	9.00	9.03	9.00	9.00
889	NASDAQ	FBMS	Mon, Jun 25, 2012	9.04	9.04	9.04	9.04
888	NASDAQ	FBMS	Fri, Jun 22, 2012	9.00	9.19	9.00	9.19
887	NASDAQ	FBMS	Thu, Jun 21, 2012	9.00	9.00	9.00	9.00
886	NASDAQ	FBMS	Tue, Jun 19, 2012	9.00	9.00	9.00	9.00
885	NASDAQ	FBMS	Mon, Jun 18, 2012	9.00	9.18	9.00	9.02
884	NASDAQ	FBMS	Thu, Jun 14, 2012	8.90	8.92	8.90	8.90
883	NASDAQ	FBMS	Mon, Jun 11, 2012	9.00	9.25	8.85	9.00
882	NASDAQ	FBMS	Fri, Jun 8, 2012	9.21	9.25	8.86	8.86
881	NASDAQ	FBMS	Wed, Jun 6, 2012	9.01	9.01	9.01	9.01
880	NASDAQ	FBMS	Mon, Jun 4, 2012	8.90	9.00	8.90	9.00
879	NASDAQ	FBMS	Fri, Jun 1, 2012	9.03	9.03	8.75	9.00
878	NASDAQ	FBMS	Wed, May 30, 2012	9.11	9.11	9.11	9.11
877	NASDAQ	FBMS	Tue, May 29, 2012	9.01	9.25	9.01	9.25
876	NASDAQ	FBMS	Fri, May 25, 2012	9.00	9.00	9.00	9.00
875	NASDAQ	FBMS	Thu, May 24, 2012	8.80	9.00	8.80	9.00
874	NASDAQ	FBMS	Wed, May 23, 2012	8.72	8.72	8.72	8.72
873	NASDAQ	FBMS	Thu, May 17, 2012	8.72	8.72	8.72	8.72
872	NASDAQ	FBMS	Wed, May 16, 2012	8.72	8.72	8.72	8.72
871	NASDAQ	FBMS	Wed, May 9, 2012	8.68	8.68	8.67	8.67
870	NASDAQ	FBMS	Tue, May 8, 2012	9.21	9.21	9.21	9.21
869	NASDAQ	FBMS	Mon, May 7, 2012	9.18	9.18	9.18	9.18
868	NASDAQ	FBMS	Thu, May 3, 2012	9.18	9.18	9.18	9.18
867	NASDAQ	FBMS	Wed, May 2, 2012	8.66	8.66	8.66	8.66
866	NASDAQ	FBMS	Tue, May 1, 2012	9.10	9.15	8.67	8.67
865	NASDAQ	FBMS	Mon, Apr 30, 2012	9.19	9.19	9.10	9.10
864	NASDAQ	FBMS	Thu, Apr 26, 2012	9.07	9.10	9.07	9.10
863	NASDAQ	FBMS	Wed, Apr 25, 2012	9.00	9.12	9.00	9.06
862	NASDAQ	FBMS	Tue, Apr 24, 2012	9.07	9.12	8.70	8.70
861	NASDAQ	FBMS	Mon, Apr 23, 2012	9.19	9.19	8.65	8.65
860	NASDAQ	FBMS	Mon, Apr 16, 2012	9.20	9.20	9.20	9.20
859	NASDAQ	FBMS	Wed, Apr 4, 2012	9.22	9.22	9.22	9.22
858	NASDAQ	FBMS	Tue, Apr 3, 2012	9.25	9.25	8.54	8.54
857	NASDAQ	FBMS	Mon, Apr 2, 2012	9.25	9.25	9.25	9.25
856	NASDAQ	FBMS	Fri, Mar 30, 2012	9.20	9.25	9.10	9.25
855	NASDAQ	FBMS	Wed, Mar 28, 2012	9.24	9.25	8.70	8.70
854	NASDAQ	FBMS	Tue, Mar 27, 2012	8.69	9.04	8.69	9.04
853	NASDAQ	FBMS	Fri, Mar 16, 2012	8.90	8.90	8.90	8.90
852	NASDAQ	FBMS	Thu, Mar 15, 2012	8.84	8.90	8.90	8.90
851	NASDAQ	FBMS	Wed, Mar 14, 2012	8.81	8.81	8.80	8.80
850	NASDAQ	FBMS	Mon, Mar 12, 2012	8.95	9.07	8.95	8.99
849	NASDAQ	FBMS	Thu, Mar 8, 2012	8.85	8.89	8.80	8.89
848	NASDAQ	FBMS	Wed, Mar 7, 2012	8.81	8.90	8.76	8.76
847	NASDAQ	FBMS	Tue, Mar 6, 2012	9.24	9.24	8.90	8.90
846	NASDAQ	FBMS	Fri, Mar 2, 2012	9.34	9.48	9.34	9.45
845	NASDAQ	FBMS	Thu, Mar 1, 2012	9.72	9.72	9.17	9.17
844	NASDAQ	FBMS	Wed, Feb 29, 2012	9.68	9.68	9.51	9.51
843	NASDAQ	FBMS	Tue, Feb 28, 2012	9.75	9.75	9.09	9.24
842	NASDAQ	FBMS	Mon, Feb 27, 2012	9.04	9.06	9.04	9.06
841	NASDAQ	FBMS	Fri, Feb 24, 2012	9.15	9.98	9.15	9.98
840	NASDAQ	FBMS	Thu, Feb 23, 2012	9.26	9.26	8.75	9.05
839	NASDAQ	FBMS	Wed, Feb 22, 2012	9.29	9.29	8.98	9.26
838	NASDAQ	FBMS	Tue, Feb 21, 2012	10.99	10.99	9.30	9.52
837	NASDAQ	FBMS	Fri, Feb 17, 2012	8.30	11.02	8.30	11.02
836	NASDAQ	FBMS	Wed, Feb 15, 2012	8.30	8.40	8.30	8.30
835	NASDAQ	FBMS	Tue, Feb 14, 2012	8.28	8.30	8.28	8.30
834	NASDAQ	FBMS	Mon, Feb 13, 2012	8.26	8.30	8.26	8.30
833	NASDAQ	FBMS	Fri, Feb 10, 2012	8.30	8.30	8.15	8.30
832	NASDAQ	FBMS	Thu, Feb 9, 2012	8.25	8.50	8.25	8.30
831	NASDAQ	FBMS	Wed, Feb 8, 2012	8.15	8.50	8.15	8.50
830	NASDAQ	FBMS	Tue, Feb 7, 2012	8.25	8.25	8.25	8.25
829	NASDAQ	FBMS	Mon, Feb 6, 2012	8.11	8.15	8.11	8.15
828	NASDAQ	FBMS	Fri, Feb 3, 2012	8.13	8.15	8.13	8.15
827	NASDAQ	FBMS	Thu, Feb 2, 2012	8.01	8.50	8.00	8.15
826	NASDAQ	FBMS	Wed, Feb 1, 2012	8.00	8.10	7.98	7.98
825	NASDAQ	FBMS	Tue, Jan 31, 2012	7.98	8.00	7.98	8.00
824	NASDAQ	FBMS	Mon, Jan 30, 2012	7.90	8.00	7.90	7.99
823	NASDAQ	FBMS	Wed, Jan 25, 2012	8.00	8.00	7.70	7.70
822	NASDAQ	FBMS	Thu, Jan 19, 2012	7.26	7.66	7.26	7.66
821	NASDAQ	FBMS	Fri, Jan 13, 2012	7.48	7.48	7.10	7.38
820	NASDAQ	FBMS	Thu, Jan 12, 2012	7.50	7.50	7.50	7.50
819	NASDAQ	FBMS	Wed, Jan 11, 2012	7.48	7.49	7.10	7.10
818	NASDAQ	FBMS	Fri, Jan 6, 2012	8.29	8.29	7.35	7.43
817	NASDAQ	FBMS	Thu, Jan 5, 2012	7.58	7.70	7.29	7.70
816	NASDAQ	FBMS	Tue, Jan 3, 2012	7.20	7.26	7.20	7.26
815	NASDAQ	FBMS	Fri, Dec 30, 2011	7.62	7.62	7.56	7.62
814	NASDAQ	FBMS	Thu, Dec 29, 2011	7.55	7.55	7.55	7.55
813	NASDAQ	FBMS	Wed, Dec 28, 2011	7.29	7.49	7.29	7.37
812	NASDAQ	FBMS	Tue, Dec 27, 2011	7.54	7.57	7.54	7.57
811	NASDAQ	FBMS	Fri, Dec 23, 2011	7.49	7.49	7.30	7.40
810	NASDAQ	FBMS	Thu, Dec 22, 2011	7.21	7.35	7.17	7.35
809	NASDAQ	FBMS	Wed, Dec 21, 2011	7.19	7.30	7.11	7.23
808	NASDAQ	FBMS	Tue, Dec 20, 2011	7.60	7.60	7.01	7.40
807	NASDAQ	FBMS	Thu, Dec 15, 2011	7.50	7.63	7.50	7.63
806	NASDAQ	FBMS	Wed, Dec 14, 2011	7.57	7.57	7.55	7.55
805	NASDAQ	FBMS	Fri, Dec 9, 2011	7.57	7.57	7.57	7.57
804	NASDAQ	FBMS	Tue, Dec 6, 2011	7.75	7.75	7.65	7.65
803	NASDAQ	FBMS	Mon, Dec 5, 2011	7.62	7.80	7.55	7.55
802	NASDAQ	FBMS	Fri, Dec 2, 2011	8.69	8.81	7.52	7.60
801	NASDAQ	FBMS	Thu, Dec 1, 2011	7.59	8.89	7.57	8.89
800	NASDAQ	FBMS	Tue, Nov 29, 2011	7.47	7.47	7.45	7.45
799	NASDAQ	FBMS	Mon, Nov 28, 2011	7.52	7.52	7.47	7.47
798	NASDAQ	FBMS	Wed, Nov 23, 2011	7.62	7.62	7.54	7.57
797	NASDAQ	FBMS	Thu, Nov 17, 2011	7.53	7.63	7.47	7.63
796	NASDAQ	FBMS	Wed, Nov 16, 2011	7.50	8.00	7.50	7.81
795	NASDAQ	FBMS	Tue, Nov 15, 2011	7.47	7.50	7.47	7.50
794	NASDAQ	FBMS	Mon, Nov 14, 2011	7.55	7.64	7.45	7.48
793	NASDAQ	FBMS	Fri, Nov 11, 2011	7.55	7.55	7.23	7.29
792	NASDAQ	FBMS	Wed, Nov 9, 2011	8.10	8.10	6.96	7.48
791	NASDAQ	FBMS	Tue, Nov 8, 2011	8.11	8.50	8.02	8.24
790	NASDAQ	FBMS	Fri, Nov 4, 2011	8.50	8.50	8.00	8.00
789	NASDAQ	FBMS	Mon, Oct 31, 2011	8.01	8.01	8.00	8.00
788	NASDAQ	FBMS	Wed, Oct 26, 2011	8.10	8.10	6.95	8.00
787	NASDAQ	FBMS	Thu, Oct 20, 2011	8.03	8.03	8.03	8.03
786	NASDAQ	FBMS	Fri, Oct 14, 2011	8.02	8.02	8.00	8.00
785	NASDAQ	FBMS	Wed, Oct 12, 2011	8.16	8.24	8.15	8.24
784	NASDAQ	FBMS	Mon, Oct 10, 2011	8.46	8.46	8.41	8.41
783	NASDAQ	FBMS	Fri, Oct 7, 2011	8.06	8.06	8.00	8.02
782	NASDAQ	FBMS	Thu, Oct 6, 2011	8.46	8.47	8.46	8.47
781	NASDAQ	FBMS	Mon, Oct 3, 2011	8.12	8.12	8.05	8.05
780	NASDAQ	FBMS	Thu, Sep 29, 2011	8.57	8.57	8.57	8.57
779	NASDAQ	FBMS	Tue, Sep 27, 2011	8.43	8.43	8.40	8.40
778	NASDAQ	FBMS	Thu, Sep 22, 2011	8.45	8.45	8.45	8.45
777	NASDAQ	FBMS	Wed, Sep 21, 2011	9.05	9.05	8.65	8.65
776	NASDAQ	FBMS	Tue, Sep 20, 2011	10.00	10.00	8.90	8.90
775	NASDAQ	FBMS	Mon, Sep 19, 2011	9.99	9.99	9.80	9.99
774	NASDAQ	FBMS	Wed, Sep 14, 2011	8.50	8.52	8.50	8.51
773	NASDAQ	FBMS	Tue, Sep 13, 2011	8.71	8.90	8.71	8.90
772	NASDAQ	FBMS	Mon, Sep 12, 2011	8.22	8.70	8.22	8.70
771	NASDAQ	FBMS	Wed, Sep 7, 2011	8.35	8.35	8.35	8.35
770	NASDAQ	FBMS	Tue, Sep 6, 2011	8.06	8.07	8.06	8.07
769	NASDAQ	FBMS	Fri, Sep 2, 2011	8.50	8.53	8.40	8.40
768	NASDAQ	FBMS	Thu, Sep 1, 2011	8.47	8.59	8.40	8.40
767	NASDAQ	FBMS	Wed, Aug 31, 2011	8.11	8.11	8.03	8.03
766	NASDAQ	FBMS	Mon, Aug 29, 2011	9.29	9.29	9.29	9.29
765	NASDAQ	FBMS	Tue, Aug 23, 2011	9.90	9.90	9.90	9.90
764	NASDAQ	FBMS	Fri, Aug 19, 2011	8.30	8.30	8.30	8.30
763	NASDAQ	FBMS	Thu, Aug 18, 2011	8.50	8.50	8.50	8.50
762	NASDAQ	FBMS	Wed, Aug 17, 2011	8.99	8.99	8.99	8.99
761	NASDAQ	FBMS	Fri, Aug 12, 2011	9.19	9.22	9.19	9.22
760	NASDAQ	FBMS	Tue, Aug 9, 2011	9.90	10.00	8.84	8.84
759	NASDAQ	FBMS	Mon, Aug 8, 2011	9.50	9.50	8.99	8.99
758	NASDAQ	FBMS	Fri, Aug 5, 2011	9.50	9.60	9.50	9.60
757	NASDAQ	FBMS	Thu, Aug 4, 2011	9.51	9.51	9.40	9.40
756	NASDAQ	FBMS	Wed, Aug 3, 2011	9.04	9.10	9.04	9.05
755	NASDAQ	FBMS	Mon, Aug 1, 2011	9.04	9.04	9.03	9.04
754	NASDAQ	FBMS	Thu, Jul 28, 2011	9.00	9.03	9.00	9.00
753	NASDAQ	FBMS	Fri, Jul 22, 2011	9.96	9.96	9.95	9.95
752	NASDAQ	FBMS	Thu, Jul 21, 2011	9.01	9.03	9.00	9.00
751	NASDAQ	FBMS	Tue, Jul 19, 2011	9.97	10.00	9.97	10.00
750	NASDAQ	FBMS	Thu, Jul 14, 2011	9.92	9.92	9.92	9.92
749	NASDAQ	FBMS	Mon, Jul 11, 2011	10.00	10.00	10.00	10.00
748	NASDAQ	FBMS	Wed, Jul 6, 2011	9.50	9.50	9.50	9.50
747	NASDAQ	FBMS	Fri, Jul 1, 2011	9.79	9.81	9.61	9.61
746	NASDAQ	FBMS	Thu, Jun 30, 2011	9.90	9.93	9.90	9.93
745	NASDAQ	FBMS	Fri, Jun 24, 2011	9.51	9.51	9.51	9.51
744	NASDAQ	FBMS	Wed, Jun 22, 2011	10.00	10.00	9.86	10.00
743	NASDAQ	FBMS	Thu, Jun 16, 2011	9.50	9.53	9.50	9.50
742	NASDAQ	FBMS	Wed, Jun 15, 2011	10.00	10.00	10.00	10.00
741	NASDAQ	FBMS	Tue, Jun 14, 2011	8.90	9.49	8.90	9.49
740	NASDAQ	FBMS	Thu, Jun 9, 2011	9.32	9.32	9.32	9.32
739	NASDAQ	FBMS	Wed, Jun 8, 2011	10.19	10.19	10.01	10.03
738	NASDAQ	FBMS	Tue, Jun 7, 2011	10.27	10.27	10.18	10.18
737	NASDAQ	FBMS	Wed, Jun 1, 2011	10.30	10.30	10.25	10.25
736	NASDAQ	FBMS	Tue, May 31, 2011	10.25	10.29	10.25	10.25
735	NASDAQ	FBMS	Fri, May 27, 2011	11.00	11.00	10.98	10.98
734	NASDAQ	FBMS	Thu, May 26, 2011	11.02	11.07	11.00	11.00
733	NASDAQ	FBMS	Wed, May 25, 2011	10.40	10.60	10.40	10.60
732	NASDAQ	FBMS	Tue, May 24, 2011	10.08	10.40	9.90	10.40
731	NASDAQ	FBMS	Mon, May 23, 2011	10.20	10.20	9.35	9.70
730	NASDAQ	FBMS	Fri, May 20, 2011	9.28	9.28	9.25	9.25
729	NASDAQ	FBMS	Thu, May 19, 2011	9.25	9.25	9.25	9.25
728	NASDAQ	FBMS	Wed, May 18, 2011	8.87	9.49	8.87	9.49
727	NASDAQ	FBMS	Fri, May 13, 2011	8.54	8.91	8.91	8.91
726	NASDAQ	FBMS	Wed, May 11, 2011	8.51	8.51	8.51	8.51
725	NASDAQ	FBMS	Tue, May 10, 2011	8.30	8.55	8.29	8.55
724	NASDAQ	FBMS	Mon, May 9, 2011	8.31	8.31	8.30	8.30
723	NASDAQ	FBMS	Wed, May 4, 2011	8.70	8.99	8.70	8.99
722	NASDAQ	FBMS	Tue, May 3, 2011	8.99	8.98	8.70	8.98
721	NASDAQ	FBMS	Mon, May 2, 2011	8.70	8.99	8.70	8.99
720	NASDAQ	FBMS	Fri, Apr 29, 2011	8.85	8.97	8.85	8.97
719	NASDAQ	FBMS	Thu, Apr 28, 2011	8.85	8.85	8.85	8.85
718	NASDAQ	FBMS	Tue, Apr 26, 2011	8.75	8.75	8.70	8.70
717	NASDAQ	FBMS	Mon, Apr 25, 2011	8.70	8.70	8.66	8.70
716	NASDAQ	FBMS	Thu, Apr 21, 2011	8.70	8.70	8.68	8.68
715	NASDAQ	FBMS	Wed, Apr 20, 2011	8.70	8.70	8.70	8.70
714	NASDAQ	FBMS	Tue, Apr 19, 2011	8.70	8.70	8.70	8.70
713	NASDAQ	FBMS	Thu, Apr 14, 2011	8.70	8.70	8.70	8.70
712	NASDAQ	FBMS	Wed, Apr 13, 2011	8.87	8.87	8.70	8.70
711	NASDAQ	FBMS	Tue, Apr 12, 2011	8.70	8.70	8.70	8.70
710	NASDAQ	FBMS	Fri, Apr 8, 2011	8.70	8.70	8.69	8.70
709	NASDAQ	FBMS	Thu, Apr 7, 2011	8.69	8.70	8.69	8.69
708	NASDAQ	FBMS	Wed, Apr 6, 2011	8.70	8.75	8.69	8.69
707	NASDAQ	FBMS	Thu, Mar 31, 2011	8.17	8.70	8.16	8.60
706	NASDAQ	FBMS	Wed, Mar 30, 2011	8.69	8.69	8.69	8.69
705	NASDAQ	FBMS	Tue, Mar 29, 2011	8.70	8.70	8.55	8.55
704	NASDAQ	FBMS	Mon, Mar 28, 2011	8.71	8.71	8.70	8.70
703	NASDAQ	FBMS	Tue, Mar 22, 2011	8.77	8.77	8.65	8.71
702	NASDAQ	FBMS	Tue, Mar 15, 2011	8.51	8.57	8.44	8.44
701	NASDAQ	FBMS	Wed, Mar 9, 2011	8.99	8.99	8.98	8.98
700	NASDAQ	FBMS	Tue, Mar 8, 2011	8.99	8.99	8.99	8.99
699	NASDAQ	FBMS	Mon, Mar 7, 2011	8.99	8.99	8.61	8.99
698	NASDAQ	FBMS	Wed, Mar 2, 2011	8.99	8.99	8.99	8.99
697	NASDAQ	FBMS	Tue, Mar 1, 2011	8.97	8.99	8.97	8.99
696	NASDAQ	FBMS	Wed, Feb 23, 2011	8.95	9.00	8.75	9.00
695	NASDAQ	FBMS	Tue, Feb 22, 2011	9.00	9.00	8.64	8.64
694	NASDAQ	FBMS	Wed, Feb 16, 2011	9.02	9.02	9.02	9.02
693	NASDAQ	FBMS	Wed, Feb 9, 2011	9.59	9.59	9.07	9.07
692	NASDAQ	FBMS	Tue, Jan 25, 2011	8.60	8.61	8.60	8.61
691	NASDAQ	FBMS	Tue, Jan 18, 2011	9.45	9.45	9.18	9.18
690	NASDAQ	FBMS	Tue, Jan 11, 2011	8.83	9.89	8.83	9.47
689	NASDAQ	FBMS	Mon, Jan 10, 2011	8.77	8.77	8.63	8.63
688	NASDAQ	FBMS	Thu, Jan 6, 2011	9.77	9.84	8.44	8.88
687	NASDAQ	FBMS	Wed, Jan 5, 2011	8.12	9.78	8.12	9.78
686	NASDAQ	FBMS	Tue, Jan 4, 2011	8.50	8.50	8.10	8.11
685	NASDAQ	FBMS	Mon, Jan 3, 2011	8.21	8.43	8.18	8.20
684	NASDAQ	FBMS	Fri, Dec 31, 2010	8.24	8.50	8.24	8.50
683	NASDAQ	FBMS	Wed, Dec 29, 2010	8.33	8.33	8.21	8.21
682	NASDAQ	FBMS	Tue, Dec 28, 2010	8.70	8.70	8.65	8.65
681	NASDAQ	FBMS	Mon, Dec 27, 2010	8.75	8.75	8.75	8.75
680	NASDAQ	FBMS	Wed, Dec 22, 2010	9.50	9.75	9.00	9.00
679	NASDAQ	FBMS	Tue, Dec 21, 2010	9.00	9.00	9.00	9.00
678	NASDAQ	FBMS	Thu, Dec 16, 2010	9.07	9.78	9.07	9.40
677	NASDAQ	FBMS	Fri, Dec 10, 2010	8.85	10.25	8.85	10.25
676	NASDAQ	FBMS	Thu, Dec 9, 2010	9.00	9.90	9.00	9.90
675	NASDAQ	FBMS	Wed, Dec 8, 2010	9.50	9.99	9.50	9.99
674	NASDAQ	FBMS	Thu, Dec 2, 2010	9.00	9.00	8.43	8.85
673	NASDAQ	FBMS	Mon, Nov 29, 2010	9.00	9.00	9.00	9.00
672	NASDAQ	FBMS	Fri, Nov 19, 2010	8.15	9.00	8.15	9.00
671	NASDAQ	FBMS	Tue, Nov 16, 2010	9.70	9.70	9.70	9.70
670	NASDAQ	FBMS	Mon, Nov 15, 2010	9.00	10.00	9.00	9.99
669	NASDAQ	FBMS	Thu, Nov 4, 2010	9.51	9.90	9.51	9.54
668	NASDAQ	FBMS	Tue, Nov 2, 2010	8.69	8.69	8.69	8.69
667	NASDAQ	FBMS	Mon, Nov 1, 2010	8.60	8.65	8.60	8.65
666	NASDAQ	FBMS	Fri, Oct 29, 2010	8.00	8.89	8.00	8.45
665	NASDAQ	FBMS	Wed, Oct 27, 2010	8.17	8.17	8.00	8.09
664	NASDAQ	FBMS	Tue, Oct 26, 2010	8.21	8.25	8.17	8.25
663	NASDAQ	FBMS	Thu, Oct 21, 2010	8.76	9.01	8.04	8.04
662	NASDAQ	FBMS	Wed, Oct 20, 2010	8.85	8.91	8.76	8.76
661	NASDAQ	FBMS	Tue, Oct 19, 2010	9.89	9.90	9.89	9.90
660	NASDAQ	FBMS	Wed, Oct 13, 2010	8.76	9.89	8.76	9.89
659	NASDAQ	FBMS	Tue, Oct 12, 2010	9.83	9.87	9.83	9.87
658	NASDAQ	FBMS	Mon, Oct 11, 2010	8.77	8.77	8.77	8.77
657	NASDAQ	FBMS	Thu, Oct 7, 2010	8.72	8.72	8.72	8.72
656	NASDAQ	FBMS	Tue, Oct 5, 2010	9.91	9.99	8.55	8.64
655	NASDAQ	FBMS	Thu, Sep 30, 2010	9.98	9.98	9.98	9.98
654	NASDAQ	FBMS	Tue, Sep 28, 2010	9.20	9.20	9.20	9.20
653	NASDAQ	FBMS	Fri, Sep 24, 2010	9.19	9.19	9.19	9.19
652	NASDAQ	FBMS	Wed, Sep 22, 2010	8.07	8.07	8.07	8.07
651	NASDAQ	FBMS	Mon, Sep 20, 2010	9.12	9.12	9.12	9.12
650	NASDAQ	FBMS	Fri, Sep 17, 2010	8.13	8.30	8.00	9.50
649	NASDAQ	FBMS	Mon, Sep 13, 2010	8.00	8.00	8.00	8.00
648	NASDAQ	FBMS	Fri, Sep 10, 2010	8.00	8.00	8.00	8.00
647	NASDAQ	FBMS	Wed, Sep 8, 2010	8.00	8.00	8.00	8.00
646	NASDAQ	FBMS	Tue, Sep 7, 2010	8.07	8.10	8.00	8.00
645	NASDAQ	FBMS	Fri, Sep 3, 2010	8.02	8.02	8.00	8.00
644	NASDAQ	FBMS	Fri, Aug 27, 2010	8.01	8.06	8.01	8.01
643	NASDAQ	FBMS	Thu, Aug 26, 2010	8.01	8.01	8.01	8.01
642	NASDAQ	FBMS	Wed, Aug 25, 2010	8.04	8.14	8.04	8.14
641	NASDAQ	FBMS	Fri, Aug 20, 2010	8.04	8.26	8.04	8.26
640	NASDAQ	FBMS	Thu, Aug 19, 2010	8.25	8.69	8.15	8.15
639	NASDAQ	FBMS	Tue, Aug 17, 2010	8.13	8.78	8.00	8.78
638	NASDAQ	FBMS	Fri, Aug 13, 2010	8.00	8.25	8.00	8.25
637	NASDAQ	FBMS	Thu, Aug 12, 2010	7.79	8.00	7.79	8.00
636	NASDAQ	FBMS	Wed, Aug 11, 2010	8.19	8.19	7.88	7.89
635	NASDAQ	FBMS	Mon, Aug 9, 2010	8.00	8.00	8.00	8.00
634	NASDAQ	FBMS	Mon, Aug 2, 2010	8.00	8.00	8.00	8.00
633	NASDAQ	FBMS	Wed, Jul 28, 2010	7.35	7.35	7.35	7.35
632	NASDAQ	FBMS	Mon, Jul 26, 2010	7.35	7.35	7.35	7.35
631	NASDAQ	FBMS	Fri, Jul 23, 2010	8.10	8.10	8.10	8.10
630	NASDAQ	FBMS	Mon, Jul 19, 2010	8.00	8.00	8.00	8.00
629	NASDAQ	FBMS	Fri, Jul 16, 2010	7.53	7.53	7.53	7.53
628	NASDAQ	FBMS	Fri, Jul 9, 2010	7.50	7.50	7.50	7.50
627	NASDAQ	FBMS	Fri, Jun 25, 2010	7.35	7.35	7.35	7.35
626	NASDAQ	FBMS	Mon, Jun 21, 2010	8.60	8.69	8.60	8.69
625	NASDAQ	FBMS	Wed, Jun 16, 2010	8.00	8.00	8.00	8.00
624	NASDAQ	FBMS	Mon, Jun 14, 2010	8.00	8.00	8.00	8.00
623	NASDAQ	FBMS	Mon, Jun 7, 2010	7.62	8.00	7.55	7.55
622	NASDAQ	FBMS	Tue, Jun 1, 2010	8.05	8.80	8.00	8.70
621	NASDAQ	FBMS	Thu, May 27, 2010	8.53	8.53	8.06	8.41
620	NASDAQ	FBMS	Wed, May 26, 2010	8.97	8.98	7.97	8.53
619	NASDAQ	FBMS	Fri, May 21, 2010	8.97	8.97	8.97	8.97
618	NASDAQ	FBMS	Wed, May 19, 2010	9.03	9.03	9.03	9.03
617	NASDAQ	FBMS	Thu, May 13, 2010	8.97	10.00	8.97	10.00
616	NASDAQ	FBMS	Fri, May 7, 2010	9.80	9.80	9.80	9.80
615	NASDAQ	FBMS	Thu, May 6, 2010	9.82	10.01	9.82	9.97
614	NASDAQ	FBMS	Tue, May 4, 2010	9.01	9.07	9.01	9.07
613	NASDAQ	FBMS	Fri, Apr 30, 2010	9.13	9.37	9.10	9.26
612	NASDAQ	FBMS	Thu, Apr 29, 2010	8.79	8.96	8.79	8.96
611	NASDAQ	FBMS	Wed, Apr 28, 2010	9.11	9.11	8.37	8.85
610	NASDAQ	FBMS	Tue, Apr 27, 2010	8.98	9.97	8.98	9.97
609	NASDAQ	FBMS	Mon, Apr 26, 2010	8.63	8.88	8.35	8.88
608	NASDAQ	FBMS	Fri, Apr 23, 2010	8.24	8.26	8.24	8.26
607	NASDAQ	FBMS	Thu, Apr 22, 2010	8.25	8.25	8.08	8.08
606	NASDAQ	FBMS	Tue, Apr 20, 2010	8.15	8.24	8.15	8.24
605	NASDAQ	FBMS	Mon, Apr 19, 2010	8.07	8.11	8.07	8.11
604	NASDAQ	FBMS	Thu, Apr 15, 2010	8.25	8.25	8.25	8.25
603	NASDAQ	FBMS	Wed, Apr 14, 2010	8.18	8.18	8.18	8.18
602	NASDAQ	FBMS	Tue, Apr 13, 2010	8.25	8.30	8.16	8.18
601	NASDAQ	FBMS	Fri, Apr 9, 2010	8.50	8.50	8.50	8.50
600	NASDAQ	FBMS	Thu, Apr 8, 2010	9.36	9.36	8.14	8.14
599	NASDAQ	FBMS	Wed, Apr 7, 2010	8.57	8.57	8.57	8.57
598	NASDAQ	FBMS	Mon, Mar 29, 2010	9.45	9.45	9.45	9.45
597	NASDAQ	FBMS	Fri, Mar 26, 2010	9.42	9.45	9.24	9.45
596	NASDAQ	FBMS	Thu, Mar 25, 2010	9.00	9.00	8.15	8.15
595	NASDAQ	FBMS	Tue, Mar 23, 2010	9.45	9.45	8.75	9.11
594	NASDAQ	FBMS	Mon, Mar 22, 2010	8.75	9.13	8.03	8.80
593	NASDAQ	FBMS	Fri, Mar 19, 2010	9.00	9.00	8.75	8.75
592	NASDAQ	FBMS	Thu, Mar 18, 2010	8.75	8.75	8.75	8.75
591	NASDAQ	FBMS	Tue, Mar 16, 2010	9.05	9.05	9.00	9.00
590	NASDAQ	FBMS	Mon, Mar 15, 2010	9.20	9.45	9.20	9.45
589	NASDAQ	FBMS	Thu, Mar 11, 2010	9.00	9.00	9.00	9.00
588	NASDAQ	FBMS	Tue, Mar 9, 2010	8.45	8.45	8.45	8.45
587	NASDAQ	FBMS	Thu, Mar 4, 2010	9.38	9.38	9.38	9.38
586	NASDAQ	FBMS	Mon, Mar 1, 2010	9.01	9.01	9.01	9.01
585	NASDAQ	FBMS	Fri, Feb 26, 2010	9.43	9.45	9.00	9.00
584	NASDAQ	FBMS	Thu, Feb 25, 2010	8.50	8.50	8.50	8.50
583	NASDAQ	FBMS	Wed, Feb 24, 2010	8.82	8.82	8.06	8.16
582	NASDAQ	FBMS	Thu, Feb 18, 2010	8.53	8.53	8.53	8.53
581	NASDAQ	FBMS	Tue, Feb 16, 2010	10.50	10.50	9.50	9.50
580	NASDAQ	FBMS	Fri, Feb 12, 2010	7.50	12.14	7.32	10.40
579	NASDAQ	FBMS	Tue, Feb 9, 2010	9.73	9.74	9.73	9.74
578	NASDAQ	FBMS	Mon, Feb 8, 2010	8.14	9.75	8.14	9.75
577	NASDAQ	FBMS	Wed, Feb 3, 2010	9.74	9.74	9.74	9.74
576	NASDAQ	FBMS	Mon, Feb 1, 2010	9.75	9.75	9.75	9.75
575	NASDAQ	FBMS	Fri, Jan 29, 2010	8.30	9.30	8.30	9.30
574	NASDAQ	FBMS	Tue, Jan 26, 2010	10.29	10.55	9.75	9.75
573	NASDAQ	FBMS	Mon, Jan 25, 2010	10.29	10.29	10.29	10.29
572	NASDAQ	FBMS	Fri, Jan 22, 2010	8.00	8.52	8.00	8.52
571	NASDAQ	FBMS	Fri, Jan 15, 2010	7.95	8.00	7.90	8.00
570	NASDAQ	FBMS	Wed, Jan 13, 2010	7.92	7.92	7.50	7.50
569	NASDAQ	FBMS	Thu, Jan 7, 2010	7.10	7.10	7.10	7.10
568	NASDAQ	FBMS	Wed, Jan 6, 2010	7.04	7.05	7.02	7.04
567	NASDAQ	FBMS	Thu, Dec 31, 2009	7.00	7.09	7.00	7.02
566	NASDAQ	FBMS	Wed, Dec 30, 2009	7.00	7.03	7.00	7.03
565	NASDAQ	FBMS	Mon, Dec 28, 2009	7.02	7.06	7.00	7.02
564	NASDAQ	FBMS	Tue, Dec 22, 2009	7.06	7.06	7.03	7.06
563	NASDAQ	FBMS	Mon, Dec 21, 2009	7.50	7.50	7.50	7.50
562	NASDAQ	FBMS	Fri, Dec 18, 2009	7.50	7.50	7.50	7.50
561	NASDAQ	FBMS	Thu, Dec 17, 2009	7.95	7.95	7.95	7.95
560	NASDAQ	FBMS	Mon, Dec 14, 2009	7.97	7.97	7.97	7.97
559	NASDAQ	FBMS	Fri, Dec 11, 2009	7.00	7.00	7.00	7.00
558	NASDAQ	FBMS	Mon, Dec 7, 2009	7.74	7.74	7.74	7.74
557	NASDAQ	FBMS	Tue, Nov 24, 2009	7.02	7.02	7.02	7.02
556	NASDAQ	FBMS	Thu, Nov 12, 2009	7.27	7.30	7.27	7.30
555	NASDAQ	FBMS	Wed, Nov 11, 2009	7.50	7.50	6.84	6.85
554	NASDAQ	FBMS	Tue, Nov 10, 2009	7.54	7.54	7.54	7.54
553	NASDAQ	FBMS	Mon, Nov 9, 2009	7.75	8.00	7.75	8.00
552	NASDAQ	FBMS	Tue, Nov 3, 2009	7.59	7.75	7.59	7.75
551	NASDAQ	FBMS	Fri, Oct 30, 2009	7.58	7.58	6.65	7.30
550	NASDAQ	FBMS	Thu, Oct 29, 2009	7.50	7.50	7.50	7.50
549	NASDAQ	FBMS	Wed, Oct 28, 2009	7.30	7.30	7.30	7.30
548	NASDAQ	FBMS	Tue, Oct 27, 2009	7.49	7.50	7.46	7.46
547	NASDAQ	FBMS	Mon, Oct 26, 2009	7.22	7.50	7.22	7.50
546	NASDAQ	FBMS	Thu, Oct 22, 2009	6.61	6.73	6.60	6.73
545	NASDAQ	FBMS	Wed, Oct 21, 2009	7.10	7.10	6.80	6.80
544	NASDAQ	FBMS	Tue, Oct 20, 2009	6.75	7.50	6.60	6.65
543	NASDAQ	FBMS	Fri, Oct 16, 2009	6.78	6.79	6.78	6.79
542	NASDAQ	FBMS	Thu, Oct 15, 2009	6.56	6.79	6.56	6.79
541	NASDAQ	FBMS	Wed, Oct 14, 2009	5.78	5.78	5.75	5.75
540	NASDAQ	FBMS	Mon, Oct 12, 2009	5.75	5.75	5.75	5.75
539	NASDAQ	FBMS	Fri, Oct 9, 2009	5.75	5.78	5.73	5.73
538	NASDAQ	FBMS	Thu, Oct 8, 2009	6.00	6.00	6.00	6.00
537	NASDAQ	FBMS	Wed, Oct 7, 2009	5.50	6.00	5.49	6.00
536	NASDAQ	FBMS	Tue, Oct 6, 2009	5.98	6.00	5.98	6.00
535	NASDAQ	FBMS	Mon, Oct 5, 2009	5.57	5.57	5.50	5.50
534	NASDAQ	FBMS	Fri, Oct 2, 2009	6.00	6.00	6.00	6.00
533	NASDAQ	FBMS	Thu, Oct 1, 2009	5.95	6.00	5.95	6.00
532	NASDAQ	FBMS	Wed, Sep 30, 2009	6.03	6.03	5.62	5.62
531	NASDAQ	FBMS	Tue, Sep 29, 2009	6.82	6.82	6.00	6.00
530	NASDAQ	FBMS	Mon, Sep 28, 2009	6.55	6.55	6.51	6.51
529	NASDAQ	FBMS	Fri, Sep 25, 2009	6.50	6.50	6.50	6.50
528	NASDAQ	FBMS	Wed, Sep 23, 2009	6.82	6.82	6.50	6.50
527	NASDAQ	FBMS	Tue, Sep 22, 2009	6.59	6.82	6.59	6.82
526	NASDAQ	FBMS	Fri, Sep 18, 2009	6.51	6.57	6.50	6.50
525	NASDAQ	FBMS	Wed, Sep 16, 2009	6.53	6.53	6.53	6.53
524	NASDAQ	FBMS	Mon, Sep 14, 2009	7.00	7.00	6.50	6.90
523	NASDAQ	FBMS	Thu, Sep 10, 2009	7.05	7.05	6.99	6.99
522	NASDAQ	FBMS	Wed, Sep 9, 2009	6.56	6.56	6.55	6.55
521	NASDAQ	FBMS	Fri, Sep 4, 2009	6.77	6.77	6.75	6.75
520	NASDAQ	FBMS	Thu, Sep 3, 2009	6.71	6.71	6.55	6.55
519	NASDAQ	FBMS	Tue, Sep 1, 2009	7.34	7.34	7.34	7.34
518	NASDAQ	FBMS	Mon, Aug 31, 2009	7.32	7.32	7.32	7.32
517	NASDAQ	FBMS	Wed, Aug 26, 2009	7.07	7.07	7.07	7.07
516	NASDAQ	FBMS	Tue, Aug 25, 2009	6.56	7.37	6.51	7.37
515	NASDAQ	FBMS	Mon, Aug 24, 2009	7.50	7.50	7.47	7.50
514	NASDAQ	FBMS	Thu, Aug 20, 2009	7.10	7.10	6.60	6.60
513	NASDAQ	FBMS	Wed, Aug 19, 2009	7.41	7.41	7.25	7.26
512	NASDAQ	FBMS	Tue, Aug 18, 2009	7.41	7.41	7.41	7.41
511	NASDAQ	FBMS	Thu, Aug 13, 2009	7.74	7.75	7.74	7.75
510	NASDAQ	FBMS	Tue, Aug 11, 2009	7.40	7.40	7.40	7.40
509	NASDAQ	FBMS	Mon, Aug 10, 2009	7.50	7.50	7.40	7.40
508	NASDAQ	FBMS	Wed, Aug 5, 2009	7.39	7.39	7.39	7.39
507	NASDAQ	FBMS	Tue, Aug 4, 2009	7.27	7.27	7.25	7.25
506	NASDAQ	FBMS	Mon, Aug 3, 2009	7.23	7.23	7.23	7.23
505	NASDAQ	FBMS	Fri, Jul 31, 2009	7.09	7.23	7.07	7.23
504	NASDAQ	FBMS	Thu, Jul 30, 2009	8.74	8.74	8.67	8.74
503	NASDAQ	FBMS	Wed, Jul 29, 2009	7.10	8.23	7.06	7.06
502	NASDAQ	FBMS	Wed, Jul 22, 2009	8.72	8.72	8.72	8.72
501	NASDAQ	FBMS	Fri, Jul 17, 2009	7.60	7.60	7.60	7.60
500	NASDAQ	FBMS	Tue, Jul 14, 2009	7.57	7.57	7.50	7.50
499	NASDAQ	FBMS	Thu, Jul 9, 2009	7.66	7.66	7.66	7.66
498	NASDAQ	FBMS	Tue, Jun 30, 2009	7.50	7.50	7.50	7.50
497	NASDAQ	FBMS	Fri, Jun 26, 2009	7.53	7.53	7.53	7.53
496	NASDAQ	FBMS	Thu, Jun 25, 2009	8.50	8.75	7.69	7.96
495	NASDAQ	FBMS	Fri, Jun 5, 2009	9.06	9.06	9.06	9.06
494	NASDAQ	FBMS	Tue, Jun 2, 2009	9.50	9.51	9.50	9.51
493	NASDAQ	FBMS	Wed, May 27, 2009	9.97	9.97	9.97	9.97
492	NASDAQ	FBMS	Wed, May 20, 2009	9.70	9.70	9.70	9.70
491	NASDAQ	FBMS	Tue, May 19, 2009	8.91	10.90	8.91	10.87
490	NASDAQ	FBMS	Fri, May 15, 2009	10.89	10.89	10.89	10.89
489	NASDAQ	FBMS	Thu, May 14, 2009	10.50	10.81	9.51	10.81
488	NASDAQ	FBMS	Wed, May 13, 2009	10.97	11.00	10.97	11.00
487	NASDAQ	FBMS	Tue, May 12, 2009	11.80	11.95	10.11	10.52
486	NASDAQ	FBMS	Mon, May 11, 2009	8.50	12.47	8.50	11.91
485	NASDAQ	FBMS	Fri, May 8, 2009	9.21	9.51	8.80	8.80
484	NASDAQ	FBMS	Thu, May 7, 2009	10.10	10.10	9.21	9.21
483	NASDAQ	FBMS	Wed, May 6, 2009	12.00	12.00	8.50	11.27
482	NASDAQ	FBMS	Tue, May 5, 2009	9.12	9.38	8.61	12.38
481	NASDAQ	FBMS	Mon, May 4, 2009	8.51	8.55	8.51	8.55
480	NASDAQ	FBMS	Tue, Apr 28, 2009	9.48	9.50	9.48	9.50
479	NASDAQ	FBMS	Fri, Apr 24, 2009	9.79	9.79	8.99	9.06
478	NASDAQ	FBMS	Thu, Apr 16, 2009	8.51	8.51	8.51	8.51
477	NASDAQ	FBMS	Tue, Apr 14, 2009	8.51	8.51	8.51	8.51
476	NASDAQ	FBMS	Wed, Apr 8, 2009	8.32	8.51	8.30	8.51
475	NASDAQ	FBMS	Fri, Apr 3, 2009	9.72	9.72	9.72	9.72
474	NASDAQ	FBMS	Tue, Mar 31, 2009	9.82	9.82	9.82	9.82
473	NASDAQ	FBMS	Mon, Mar 30, 2009	12.99	12.99	12.99	12.99
472	NASDAQ	FBMS	Fri, Mar 27, 2009	11.55	11.55	11.55	11.55
471	NASDAQ	FBMS	Thu, Mar 26, 2009	12.88	12.88	12.29	12.29
470	NASDAQ	FBMS	Mon, Mar 23, 2009	13.03	13.03	11.55	11.55
469	NASDAQ	FBMS	Fri, Mar 20, 2009	8.46	10.47	8.46	12.47
468	NASDAQ	FBMS	Thu, Mar 19, 2009	8.26	8.26	8.26	8.26
467	NASDAQ	FBMS	Wed, Mar 11, 2009	7.06	7.30	7.06	7.25
466	NASDAQ	FBMS	Tue, Mar 10, 2009	5.86	6.51	5.11	6.00
465	NASDAQ	FBMS	Fri, Mar 6, 2009	7.25	7.25	6.60	6.60
464	NASDAQ	FBMS	Fri, Feb 27, 2009	7.25	7.25	7.25	7.25
463	NASDAQ	FBMS	Tue, Feb 24, 2009	7.50	7.50	7.50	7.50
462	NASDAQ	FBMS	Fri, Feb 20, 2009	7.50	7.50	7.50	7.50
461	NASDAQ	FBMS	Wed, Feb 18, 2009	8.58	8.59	7.99	8.02
460	NASDAQ	FBMS	Fri, Feb 13, 2009	7.60	7.60	7.50	7.50
459	NASDAQ	FBMS	Wed, Feb 4, 2009	7.60	7.60	7.60	7.60
458	NASDAQ	FBMS	Tue, Feb 3, 2009	8.00	8.00	8.00	8.00
457	NASDAQ	FBMS	Mon, Feb 2, 2009	8.06	8.06	8.01	8.01
456	NASDAQ	FBMS	Thu, Jan 29, 2009	9.11	9.11	9.11	9.11
455	NASDAQ	FBMS	Wed, Jan 28, 2009	8.24	8.24	8.24	8.24
454	NASDAQ	FBMS	Tue, Jan 27, 2009	8.07	8.07	8.07	8.07
453	NASDAQ	FBMS	Mon, Jan 26, 2009	8.00	8.85	8.00	8.85
452	NASDAQ	FBMS	Fri, Jan 23, 2009	8.00	8.86	8.00	8.86
451	NASDAQ	FBMS	Wed, Jan 14, 2009	8.55	8.55	8.00	8.00
450	NASDAQ	FBMS	Tue, Jan 13, 2009	9.20	9.20	9.20	9.20
449	NASDAQ	FBMS	Mon, Jan 12, 2009	9.00	9.00	9.00	9.00
448	NASDAQ	FBMS	Thu, Jan 8, 2009	8.55	8.55	8.55	8.55
447	NASDAQ	FBMS	Wed, Jan 7, 2009	9.18	9.18	9.18	9.18
446	NASDAQ	FBMS	Tue, Jan 6, 2009	7.71	8.04	7.29	7.62
445	NASDAQ	FBMS	Fri, Jan 2, 2009	8.00	9.74	6.51	9.74
444	NASDAQ	FBMS	Wed, Dec 31, 2008	10.00	10.00	9.04	9.04
443	NASDAQ	FBMS	Tue, Dec 30, 2008	8.50	8.50	8.50	8.50
442	NASDAQ	FBMS	Mon, Dec 29, 2008	8.75	8.75	8.75	8.75
441	NASDAQ	FBMS	Fri, Dec 26, 2008	8.51	8.51	8.50	8.50
440	NASDAQ	FBMS	Wed, Dec 24, 2008	9.84	9.84	8.49	8.49
439	NASDAQ	FBMS	Mon, Dec 22, 2008	9.31	9.76	9.31	9.76
438	NASDAQ	FBMS	Thu, Dec 18, 2008	12.00	12.01	12.00	12.00
437	NASDAQ	FBMS	Tue, Dec 16, 2008	12.50	12.50	12.49	12.49
436	NASDAQ	FBMS	Thu, Dec 11, 2008	12.00	12.00	12.00	12.00
435	NASDAQ	FBMS	Wed, Dec 10, 2008	12.50	12.50	12.50	12.50
434	NASDAQ	FBMS	Tue, Dec 9, 2008	12.50	12.50	12.50	12.50
433	NASDAQ	FBMS	Fri, Dec 5, 2008	12.50	12.51	12.50	12.50
432	NASDAQ	FBMS	Mon, Dec 1, 2008	12.50	12.50	12.50	12.50
431	NASDAQ	FBMS	Wed, Nov 12, 2008	12.51	12.51	12.51	12.51
430	NASDAQ	FBMS	Tue, Nov 11, 2008	15.75	15.75	15.75	15.75
429	NASDAQ	FBMS	Mon, Nov 10, 2008	15.80	15.80	15.80	15.80
428	NASDAQ	FBMS	Thu, Nov 6, 2008	15.80	15.80	12.50	12.50
427	NASDAQ	FBMS	Mon, Nov 3, 2008	15.80	15.80	15.80	15.80
426	NASDAQ	FBMS	Tue, Oct 28, 2008	13.40	13.40	13.40	13.40
425	NASDAQ	FBMS	Thu, Oct 16, 2008	14.20	14.20	14.20	14.20
424	NASDAQ	FBMS	Tue, Oct 14, 2008	14.00	14.00	14.00	14.00
423	NASDAQ	FBMS	Mon, Oct 13, 2008	16.00	16.00	16.00	16.00
422	NASDAQ	FBMS	Thu, Oct 9, 2008	16.00	16.00	16.00	16.00
421	NASDAQ	FBMS	Thu, Oct 2, 2008	12.00	16.50	11.97	16.00
420	NASDAQ	FBMS	Wed, Oct 1, 2008	12.25	12.25	12.25	12.25
419	NASDAQ	FBMS	Tue, Sep 30, 2008	12.70	12.70	12.04	12.04
418	NASDAQ	FBMS	Mon, Sep 29, 2008	13.50	13.50	13.40	13.40
417	NASDAQ	FBMS	Mon, Sep 22, 2008	14.00	14.00	14.00	14.00
416	NASDAQ	FBMS	Fri, Sep 19, 2008	14.25	14.25	14.25	14.25
415	NASDAQ	FBMS	Thu, Sep 11, 2008	14.48	14.48	14.45	14.45
414	NASDAQ	FBMS	Thu, Sep 4, 2008	14.50	14.50	13.25	13.29
413	NASDAQ	FBMS	Wed, Sep 3, 2008	14.80	14.80	14.50	14.50
412	NASDAQ	FBMS	Tue, Aug 26, 2008	14.50	14.50	14.50	14.50
411	NASDAQ	FBMS	Tue, Aug 12, 2008	14.90	14.90	14.90	14.90
410	NASDAQ	FBMS	Tue, Aug 5, 2008	16.00	17.21	16.00	17.21
409	NASDAQ	FBMS	Thu, Jul 31, 2008	14.01	14.01	14.01	14.01
408	NASDAQ	FBMS	Tue, Jul 29, 2008	17.25	17.25	16.95	16.95
407	NASDAQ	FBMS	Mon, Jul 28, 2008	17.50	17.50	17.50	17.50
406	NASDAQ	FBMS	Fri, Jul 25, 2008	17.50	17.50	17.50	17.50
405	NASDAQ	FBMS	Wed, Jul 23, 2008	17.50	17.50	17.50	17.50
404	NASDAQ	FBMS	Tue, Jul 22, 2008	17.50	17.51	17.50	17.51
403	NASDAQ	FBMS	Mon, Jul 21, 2008	18.50	18.50	18.50	18.50
402	NASDAQ	FBMS	Fri, Jul 18, 2008	17.87	17.87	17.87	17.87
401	NASDAQ	FBMS	Thu, Jul 17, 2008	17.50	17.50	17.50	17.50
400	NASDAQ	FBMS	Wed, Jul 16, 2008	18.00	18.00	17.75	17.82
399	NASDAQ	FBMS	Tue, Jul 15, 2008	17.53	19.09	17.50	18.00
398	NASDAQ	FBMS	Mon, Jul 14, 2008	18.00	18.00	18.00	18.00
397	NASDAQ	FBMS	Mon, Jul 7, 2008	17.50	17.50	17.50	17.50
396	NASDAQ	FBMS	Thu, Jul 3, 2008	17.50	18.00	17.50	17.58
395	NASDAQ	FBMS	Tue, Jul 1, 2008	17.75	17.75	17.75	17.75
394	NASDAQ	FBMS	Mon, Jun 30, 2008	17.50	18.00	17.50	18.00
393	NASDAQ	FBMS	Thu, Jun 26, 2008	17.92	18.77	17.90	18.75
392	NASDAQ	FBMS	Thu, Jun 19, 2008	17.06	17.06	17.06	17.06
391	NASDAQ	FBMS	Tue, Jun 17, 2008	17.50	18.00	17.26	18.00
390	NASDAQ	FBMS	Mon, Jun 16, 2008	17.00	17.00	16.88	16.88
389	NASDAQ	FBMS	Fri, Jun 13, 2008	17.00	17.00	17.00	17.00
388	NASDAQ	FBMS	Thu, Jun 12, 2008	17.38	18.10	16.87	16.87
387	NASDAQ	FBMS	Wed, Jun 11, 2008	17.30	17.30	17.30	17.30
386	NASDAQ	FBMS	Tue, Jun 10, 2008	18.06	18.06	17.06	17.71
385	NASDAQ	FBMS	Mon, Jun 9, 2008	19.00	19.00	19.00	19.00
384	NASDAQ	FBMS	Fri, Jun 6, 2008	18.41	19.00	18.41	19.00
383	NASDAQ	FBMS	Thu, Jun 5, 2008	19.50	19.50	19.00	19.00
382	NASDAQ	FBMS	Tue, May 20, 2008	19.34	22.50	19.30	19.30
381	NASDAQ	FBMS	Wed, May 7, 2008	23.49	23.50	23.49	23.50
380	NASDAQ	FBMS	Wed, Apr 30, 2008	22.50	22.50	21.71	21.71
379	NASDAQ	FBMS	Tue, Apr 29, 2008	21.95	23.50	21.95	22.50
378	NASDAQ	FBMS	Mon, Apr 28, 2008	21.00	21.00	21.00	21.00
377	NASDAQ	FBMS	Fri, Apr 25, 2008	21.00	21.00	21.00	21.00
376	NASDAQ	FBMS	Thu, Apr 24, 2008	20.00	21.00	20.00	21.00
375	NASDAQ	FBMS	Fri, Apr 18, 2008	21.00	22.00	20.31	21.96
374	NASDAQ	FBMS	Wed, Apr 16, 2008	18.94	22.00	18.94	22.00
373	NASDAQ	FBMS	Tue, Apr 15, 2008	18.88	18.88	18.10	18.10
372	NASDAQ	FBMS	Thu, Apr 10, 2008	18.88	18.88	18.88	18.88
371	NASDAQ	FBMS	Tue, Apr 8, 2008	20.85	20.85	18.88	18.93
370	NASDAQ	FBMS	Fri, Apr 4, 2008	19.00	19.00	19.00	19.00
369	NASDAQ	FBMS	Wed, Apr 2, 2008	20.96	20.96	20.96	20.96
368	NASDAQ	FBMS	Mon, Mar 24, 2008	20.80	20.80	20.80	20.80
367	NASDAQ	FBMS	Thu, Mar 20, 2008	20.80	20.80	20.50	20.50
366	NASDAQ	FBMS	Tue, Mar 18, 2008	20.50	20.50	20.50	20.50
365	NASDAQ	FBMS	Mon, Mar 17, 2008	20.50	20.50	20.50	20.50
364	NASDAQ	FBMS	Mon, Mar 10, 2008	20.50	20.50	20.50	20.50
363	NASDAQ	FBMS	Fri, Mar 7, 2008	20.55	20.55	20.55	20.55
362	NASDAQ	FBMS	Thu, Mar 6, 2008	20.55	20.55	20.55	20.55
361	NASDAQ	FBMS	Mon, Mar 3, 2008	20.61	20.61	20.61	20.61
360	NASDAQ	FBMS	Thu, Feb 28, 2008	20.74	21.00	20.74	21.00
359	NASDAQ	FBMS	Wed, Feb 27, 2008	20.50	20.50	20.50	20.50
358	NASDAQ	FBMS	Tue, Feb 26, 2008	20.25	20.25	20.25	20.25
357	NASDAQ	FBMS	Mon, Feb 25, 2008	20.61	21.11	20.61	21.11
356	NASDAQ	FBMS	Fri, Feb 22, 2008	20.00	20.00	20.00	20.00
355	NASDAQ	FBMS	Wed, Feb 20, 2008	19.50	20.00	19.50	20.00
354	NASDAQ	FBMS	Tue, Feb 19, 2008	19.50	19.50	19.50	19.50
353	NASDAQ	FBMS	Thu, Feb 14, 2008	19.00	19.00	19.00	19.00
352	NASDAQ	FBMS	Wed, Feb 13, 2008	19.00	19.91	19.00	19.91
351	NASDAQ	FBMS	Tue, Feb 12, 2008	19.00	19.02	19.00	19.02
350	NASDAQ	FBMS	Mon, Feb 11, 2008	19.05	19.05	19.00	19.00
349	NASDAQ	FBMS	Wed, Feb 6, 2008	21.00	21.00	21.00	21.00
348	NASDAQ	FBMS	Tue, Jan 29, 2008	22.00	22.00	22.00	22.00
347	NASDAQ	FBMS	Mon, Jan 28, 2008	22.00	22.00	22.00	22.00
346	NASDAQ	FBMS	Fri, Jan 25, 2008	22.00	22.00	22.00	22.00
345	NASDAQ	FBMS	Wed, Jan 23, 2008	21.96	22.50	21.96	22.50
344	NASDAQ	FBMS	Tue, Jan 22, 2008	19.01	19.01	18.96	18.96
343	NASDAQ	FBMS	Wed, Jan 9, 2008	20.05	20.05	20.05	20.05
342	NASDAQ	FBMS	Tue, Jan 8, 2008	20.02	20.02	20.02	20.02
341	NASDAQ	FBMS	Fri, Jan 4, 2008	19.35	22.00	19.35	22.00
340	NASDAQ	FBMS	Thu, Jan 3, 2008	21.00	21.50	21.00	21.50
339	NASDAQ	FBMS	Mon, Dec 24, 2007	21.50	21.50	21.50	21.50
338	NASDAQ	FBMS	Tue, Dec 18, 2007	20.00	21.50	20.00	21.50
337	NASDAQ	FBMS	Fri, Dec 14, 2007	20.00	20.00	20.00	20.00
336	NASDAQ	FBMS	Thu, Dec 13, 2007	20.25	20.25	19.74	19.74
335	NASDAQ	FBMS	Mon, Dec 10, 2007	21.48	21.50	21.48	21.50
334	NASDAQ	FBMS	Thu, Dec 6, 2007	21.49	21.49	21.49	21.49
333	NASDAQ	FBMS	Tue, Dec 4, 2007	21.60	21.60	21.60	21.60
332	NASDAQ	FBMS	Mon, Dec 3, 2007	21.50	21.75	21.50	21.75
331	NASDAQ	FBMS	Thu, Nov 29, 2007	22.48	22.50	22.25	22.25
330	NASDAQ	FBMS	Wed, Nov 28, 2007	21.00	21.97	21.00	21.95
329	NASDAQ	FBMS	Tue, Nov 27, 2007	20.40	21.00	20.40	21.00
328	NASDAQ	FBMS	Mon, Nov 26, 2007	18.75	18.75	18.75	18.75
327	NASDAQ	FBMS	Tue, Nov 20, 2007	18.00	18.00	18.00	18.00
326	NASDAQ	FBMS	Fri, Nov 16, 2007	19.50	19.50	19.50	19.50
325	NASDAQ	FBMS	Thu, Nov 15, 2007	19.67	19.75	19.67	19.75
324	NASDAQ	FBMS	Wed, Nov 14, 2007	18.40	19.00	18.40	18.97
323	NASDAQ	FBMS	Tue, Nov 13, 2007	19.92	19.92	16.67	17.90
322	NASDAQ	FBMS	Wed, Nov 7, 2007	20.90	22.00	20.90	22.00
321	NASDAQ	FBMS	Fri, Nov 2, 2007	21.00	21.00	21.00	21.00
320	NASDAQ	FBMS	Wed, Oct 31, 2007	21.50	21.50	21.50	21.50
319	NASDAQ	FBMS	Tue, Oct 30, 2007	21.30	21.30	21.30	21.30
318	NASDAQ	FBMS	Mon, Oct 29, 2007	21.14	21.14	21.00	21.00
317	NASDAQ	FBMS	Fri, Oct 26, 2007	21.14	21.14	21.14	21.14
316	NASDAQ	FBMS	Tue, Oct 16, 2007	21.60	21.61	21.60	21.61
315	NASDAQ	FBMS	Fri, Oct 5, 2007	22.00	22.00	21.97	22.00
314	NASDAQ	FBMS	Wed, Oct 3, 2007	21.50	21.50	21.14	21.14
313	NASDAQ	FBMS	Thu, Sep 27, 2007	21.54	21.54	21.54	21.54
312	NASDAQ	FBMS	Wed, Sep 26, 2007	21.54	21.54	21.54	21.54
311	NASDAQ	FBMS	Tue, Sep 25, 2007	21.70	21.70	21.70	21.70
310	NASDAQ	FBMS	Wed, Sep 19, 2007	22.00	22.00	22.00	22.00
309	NASDAQ	FBMS	Tue, Sep 18, 2007	22.00	22.00	22.00	22.00
308	NASDAQ	FBMS	Tue, Sep 11, 2007	21.54	21.54	21.54	21.54
307	NASDAQ	FBMS	Tue, Sep 4, 2007	21.56	21.56	21.56	21.56
306	NASDAQ	FBMS	Thu, Aug 23, 2007	22.57	23.50	21.92	21.92
305	NASDAQ	FBMS	Wed, Aug 22, 2007	21.92	21.92	21.92	21.92
304	NASDAQ	FBMS	Mon, Aug 20, 2007	22.72	22.72	22.48	22.48
303	NASDAQ	FBMS	Thu, Aug 16, 2007	22.50	22.50	22.50	22.50
302	NASDAQ	FBMS	Tue, Aug 14, 2007	22.42	22.42	22.01	22.01
301	NASDAQ	FBMS	Mon, Aug 13, 2007	23.48	23.48	23.48	23.48
300	NASDAQ	FBMS	Tue, Aug 7, 2007	23.00	23.00	23.00	23.00
299	NASDAQ	FBMS	Thu, Aug 2, 2007	22.55	22.55	22.55	22.55
298	NASDAQ	FBMS	Wed, Aug 1, 2007	22.50	22.98	22.50	22.98
297	NASDAQ	FBMS	Mon, Jul 30, 2007	22.54	22.54	22.54	22.54
296	NASDAQ	FBMS	Thu, Jul 26, 2007	22.54	22.54	22.41	22.51
295	NASDAQ	FBMS	Mon, Jul 23, 2007	22.50	22.50	22.50	22.50
294	NASDAQ	FBMS	Fri, Jul 20, 2007	22.50	22.50	22.48	22.48
293	NASDAQ	FBMS	Wed, Jul 18, 2007	24.00	24.00	24.00	24.00
292	NASDAQ	FBMS	Fri, Jul 13, 2007	23.99	24.00	23.99	24.00
291	NASDAQ	FBMS	Fri, Jun 29, 2007	24.99	24.99	24.99	24.99
290	NASDAQ	FBMS	Wed, Jun 27, 2007	23.00	23.00	23.00	23.00
289	NASDAQ	FBMS	Tue, Jun 19, 2007	24.94	24.94	24.94	24.94
288	NASDAQ	FBMS	Mon, Jun 18, 2007	24.00	24.00	24.00	24.00
287	NASDAQ	FBMS	Fri, Jun 15, 2007	24.87	24.87	24.87	24.87
286	NASDAQ	FBMS	Thu, Jun 14, 2007	23.70	24.59	23.70	24.00
285	NASDAQ	FBMS	Wed, Jun 13, 2007	23.74	23.74	23.74	23.74
284	NASDAQ	FBMS	Tue, Jun 12, 2007	24.00	24.00	24.00	24.00
283	NASDAQ	FBMS	Mon, Jun 11, 2007	24.48	24.48	24.36	24.36
282	NASDAQ	FBMS	Fri, Jun 8, 2007	23.93	24.33	23.93	24.33
281	NASDAQ	FBMS	Thu, Jun 7, 2007	23.00	23.20	23.00	23.20
280	NASDAQ	FBMS	Wed, Jun 6, 2007	23.05	23.05	23.00	23.00
279	NASDAQ	FBMS	Tue, Jun 5, 2007	23.75	23.75	23.50	23.50
278	NASDAQ	FBMS	Fri, May 25, 2007	24.00	24.01	24.00	24.00
277	NASDAQ	FBMS	Thu, May 24, 2007	24.00	24.01	23.51	23.51
276	NASDAQ	FBMS	Wed, May 23, 2007	24.00	24.00	24.00	24.00
275	NASDAQ	FBMS	Tue, May 22, 2007	24.46	24.46	24.46	24.46
274	NASDAQ	FBMS	Mon, May 21, 2007	23.80	23.80	23.80	23.80
273	NASDAQ	FBMS	Thu, May 17, 2007	24.25	24.25	24.25	24.25
272	NASDAQ	FBMS	Tue, May 15, 2007	24.00	24.00	24.00	24.00
271	NASDAQ	FBMS	Mon, May 14, 2007	23.00	24.81	23.00	24.00
270	NASDAQ	FBMS	Fri, May 11, 2007	22.42	23.00	22.38	23.00
269	NASDAQ	FBMS	Wed, May 9, 2007	24.25	24.25	22.42	23.46
268	NASDAQ	FBMS	Thu, May 3, 2007	24.00	24.03	24.00	24.00
267	NASDAQ	FBMS	Wed, May 2, 2007	24.05	24.05	24.05	24.05
266	NASDAQ	FBMS	Tue, May 1, 2007	25.00	25.00	25.00	25.00
265	NASDAQ	FBMS	Mon, Apr 30, 2007	25.00	25.00	25.00	25.00
264	NASDAQ	FBMS	Tue, Apr 24, 2007	25.10	25.10	25.10	25.10
263	NASDAQ	FBMS	Fri, Apr 13, 2007	26.25	26.48	26.22	26.22
262	NASDAQ	FBMS	Wed, Apr 11, 2007	25.79	25.80	25.79	25.80
261	NASDAQ	FBMS	Tue, Apr 10, 2007	25.00	25.00	25.00	25.00
260	NASDAQ	FBMS	Tue, Apr 3, 2007	23.75	23.75	23.71	23.71
259	NASDAQ	FBMS	Thu, Mar 29, 2007	23.75	23.75	23.62	23.62
258	NASDAQ	FBMS	Tue, Mar 27, 2007	23.75	23.75	23.75	23.75
257	NASDAQ	FBMS	Thu, Mar 22, 2007	24.50	24.50	24.50	24.50
256	NASDAQ	FBMS	Tue, Mar 20, 2007	25.00	25.00	24.99	24.99
255	NASDAQ	FBMS	Mon, Mar 19, 2007	25.12	25.12	25.12	25.12
254	NASDAQ	FBMS	Fri, Mar 16, 2007	23.76	23.80	23.75	23.80
253	NASDAQ	FBMS	Thu, Mar 15, 2007	25.24	25.24	25.24	25.24
252	NASDAQ	FBMS	Tue, Mar 13, 2007	25.24	25.24	25.24	25.24
251	NASDAQ	FBMS	Fri, Mar 9, 2007	25.74	25.74	23.50	23.50
250	NASDAQ	FBMS	Thu, Mar 8, 2007	24.90	24.90	24.31	24.31
249	NASDAQ	FBMS	Wed, Mar 7, 2007	24.50	24.50	24.33	24.33
248	NASDAQ	FBMS	Thu, Mar 1, 2007	25.07	25.07	23.57	24.29
247	NASDAQ	FBMS	Wed, Feb 28, 2007	26.75	26.75	24.50	25.81
246	NASDAQ	FBMS	Thu, Feb 22, 2007	27.02	27.02	27.02	27.02
245	NASDAQ	FBMS	Wed, Feb 21, 2007	26.99	26.99	26.99	26.99
244	NASDAQ	FBMS	Tue, Feb 20, 2007	26.99	27.00	26.89	27.00
243	NASDAQ	FBMS	Fri, Feb 16, 2007	26.98	26.98	26.40	26.40
242	NASDAQ	FBMS	Tue, Feb 13, 2007	26.11	26.11	26.11	26.11
241	NASDAQ	FBMS	Mon, Feb 12, 2007	27.56	27.56	26.00	26.14
240	NASDAQ	FBMS	Fri, Feb 9, 2007	28.70	28.70	28.70	28.70
239	NASDAQ	FBMS	Thu, Feb 8, 2007	29.00	29.00	29.00	29.00
238	NASDAQ	FBMS	Mon, Feb 5, 2007	29.25	29.25	29.25	29.25
237	NASDAQ	FBMS	Thu, Feb 1, 2007	28.71	28.71	28.71	28.71
236	NASDAQ	FBMS	Mon, Jan 29, 2007	29.00	29.00	29.00	29.00
235	NASDAQ	FBMS	Thu, Jan 25, 2007	29.25	29.25	29.25	29.25
234	NASDAQ	FBMS	Mon, Jan 22, 2007	29.04	29.04	29.00	29.00
233	NASDAQ	FBMS	Fri, Jan 19, 2007	29.01	29.06	29.01	29.06
232	NASDAQ	FBMS	Wed, Jan 17, 2007	29.50	29.50	29.01	29.01
231	NASDAQ	FBMS	Tue, Jan 16, 2007	28.25	29.00	28.25	29.00
230	NASDAQ	FBMS	Fri, Jan 12, 2007	28.00	28.00	28.00	28.00
229	NASDAQ	FBMS	Thu, Jan 11, 2007	29.00	29.00	27.91	28.50
228	NASDAQ	FBMS	Thu, Jan 4, 2007	30.40	30.40	30.40	30.40
227	NASDAQ	FBMS	Fri, Dec 29, 2006	30.25	30.25	30.25	30.25
226	NASDAQ	FBMS	Thu, Dec 28, 2006	30.25	30.25	30.25	30.25
225	NASDAQ	FBMS	Fri, Dec 22, 2006	30.25	30.25	30.25	30.25
224	NASDAQ	FBMS	Thu, Dec 21, 2006	31.75	31.75	29.00	30.26
223	NASDAQ	FBMS	Tue, Dec 19, 2006	33.00	33.00	32.50	32.50
222	NASDAQ	FBMS	Mon, Dec 18, 2006	33.85	33.85	33.85	33.85
221	NASDAQ	FBMS	Thu, Dec 14, 2006	33.75	33.76	33.75	33.76
220	NASDAQ	FBMS	Wed, Dec 13, 2006	33.74	33.75	33.74	33.75
219	NASDAQ	FBMS	Tue, Dec 12, 2006	32.26	32.26	32.26	32.26
218	NASDAQ	FBMS	Mon, Dec 11, 2006	33.84	33.84	33.84	33.84
217	NASDAQ	FBMS	Fri, Dec 8, 2006	33.50	33.50	33.50	33.50
216	NASDAQ	FBMS	Thu, Dec 7, 2006	32.20	34.17	32.20	34.00
215	NASDAQ	FBMS	Wed, Dec 6, 2006	32.60	36.46	32.00	34.73
214	NASDAQ	FBMS	Tue, Dec 5, 2006	32.46	32.46	32.46	32.46
213	NASDAQ	FBMS	Mon, Dec 4, 2006	33.00	33.00	29.13	31.00
212	NASDAQ	FBMS	Fri, Dec 1, 2006	30.00	30.00	30.00	30.00
211	NASDAQ	FBMS	Mon, Nov 20, 2006	26.50	26.50	26.40	26.40
210	NASDAQ	FBMS	Fri, Nov 17, 2006	24.50	28.30	24.50	26.37
209	NASDAQ	FBMS	Wed, Nov 15, 2006	27.00	27.50	26.00	27.50
208	NASDAQ	FBMS	Tue, Nov 14, 2006	26.71	26.71	26.71	26.71
207	NASDAQ	FBMS	Mon, Nov 13, 2006	25.30	28.30	25.30	25.53
206	NASDAQ	FBMS	Tue, Nov 7, 2006	25.00	25.21	25.00	25.21
205	NASDAQ	FBMS	Mon, Nov 6, 2006	25.00	25.00	25.00	25.00
204	NASDAQ	FBMS	Fri, Nov 3, 2006	25.00	25.00	25.00	25.00
203	NASDAQ	FBMS	Wed, Nov 1, 2006	24.61	24.61	24.51	24.51
202	NASDAQ	FBMS	Mon, Oct 30, 2006	24.61	24.61	24.61	24.61
201	NASDAQ	FBMS	Thu, Oct 26, 2006	24.10	24.61	23.82	24.00
200	NASDAQ	FBMS	Tue, Oct 24, 2006	23.36	23.90	23.36	23.90
199	NASDAQ	FBMS	Thu, Oct 19, 2006	24.00	24.05	23.99	24.00
198	NASDAQ	FBMS	Wed, Oct 18, 2006	22.85	23.25	22.85	23.25
197	NASDAQ	FBMS	Tue, Oct 17, 2006	22.50	22.50	22.50	22.50
196	NASDAQ	FBMS	Mon, Oct 16, 2006	22.25	22.73	22.25	22.25
195	NASDAQ	FBMS	Mon, Oct 9, 2006	22.85	22.85	22.85	22.85
194	NASDAQ	FBMS	Fri, Oct 6, 2006	23.25	23.25	23.25	23.25
193	NASDAQ	FBMS	Thu, Oct 5, 2006	23.40	23.40	23.40	23.40
192	NASDAQ	FBMS	Tue, Oct 3, 2006	23.45	23.45	23.45	23.45
191	NASDAQ	FBMS	Fri, Sep 29, 2006	23.75	23.75	23.75	23.75
190	NASDAQ	FBMS	Thu, Sep 28, 2006	23.50	23.50	23.50	23.50
189	NASDAQ	FBMS	Mon, Sep 25, 2006	23.50	23.75	23.50	23.50
188	NASDAQ	FBMS	Tue, Sep 19, 2006	24.00	24.00	23.95	23.95
187	NASDAQ	FBMS	Wed, Sep 13, 2006	24.00	24.00	24.00	24.00
186	NASDAQ	FBMS	Tue, Sep 5, 2006	24.61	24.61	24.61	24.61
185	NASDAQ	FBMS	Wed, Aug 30, 2006	24.50	24.51	24.35	24.51
184	NASDAQ	FBMS	Tue, Aug 29, 2006	24.00	24.00	24.00	24.00
183	NASDAQ	FBMS	Mon, Aug 28, 2006	24.00	24.00	24.00	24.00
182	NASDAQ	FBMS	Fri, Aug 25, 2006	24.15	24.15	24.07	24.15
181	NASDAQ	FBMS	Thu, Aug 24, 2006	24.00	24.00	23.75	23.75
180	NASDAQ	FBMS	Tue, Aug 22, 2006	24.15	24.15	24.15	24.15
179	NASDAQ	FBMS	Fri, Aug 18, 2006	24.00	24.00	24.00	24.00
178	NASDAQ	FBMS	Tue, Aug 15, 2006	23.50	23.50	23.50	23.50
177	NASDAQ	FBMS	Mon, Aug 14, 2006	24.10	24.20	24.00	24.00
176	NASDAQ	FBMS	Wed, Aug 9, 2006	24.05	24.05	24.05	24.05
175	NASDAQ	FBMS	Mon, Aug 7, 2006	24.15	24.72	24.05	24.05
174	NASDAQ	FBMS	Fri, Aug 4, 2006	23.25	23.25	23.25	23.25
173	NASDAQ	FBMS	Wed, Aug 2, 2006	23.50	23.50	23.50	23.50
172	NASDAQ	FBMS	Thu, Jul 27, 2006	21.07	21.60	21.07	21.60
171	NASDAQ	FBMS	Wed, Jul 26, 2006	21.06	21.26	21.06	21.09
170	NASDAQ	FBMS	Tue, Jul 25, 2006	23.51	23.51	21.01	21.80
169	NASDAQ	FBMS	Wed, Jul 19, 2006	23.51	23.51	23.51	23.51
168	NASDAQ	FBMS	Fri, Jul 14, 2006	24.19	24.19	24.10	24.10
167	NASDAQ	FBMS	Wed, Jul 12, 2006	24.19	24.19	24.19	24.19
166	NASDAQ	FBMS	Fri, Jun 30, 2006	23.50	23.50	23.50	23.50
165	NASDAQ	FBMS	Thu, Jun 29, 2006	23.12	23.12	23.12	23.12
164	NASDAQ	FBMS	Wed, Jun 28, 2006	23.88	23.88	23.79	23.79
163	NASDAQ	FBMS	Thu, Jun 22, 2006	23.78	23.78	23.78	23.78
162	NASDAQ	FBMS	Wed, Jun 21, 2006	23.76	23.76	23.76	23.76
161	NASDAQ	FBMS	Tue, Jun 20, 2006	24.01	24.11	24.00	24.00
160	NASDAQ	FBMS	Mon, Jun 19, 2006	23.98	23.98	23.98	23.98
159	NASDAQ	FBMS	Fri, Jun 16, 2006	23.86	23.86	23.86	23.86
158	NASDAQ	FBMS	Thu, Jun 15, 2006	24.50	24.50	24.50	24.50
157	NASDAQ	FBMS	Wed, Jun 14, 2006	23.23	24.11	23.23	24.11
156	NASDAQ	FBMS	Mon, Jun 12, 2006	24.11	24.11	24.11	24.11
155	NASDAQ	FBMS	Fri, Jun 9, 2006	23.50	23.50	22.84	22.84
154	NASDAQ	FBMS	Thu, Jun 8, 2006	23.50	23.50	23.50	23.50
153	NASDAQ	FBMS	Mon, Jun 5, 2006	24.13	24.25	24.13	24.25
152	NASDAQ	FBMS	Tue, May 30, 2006	24.50	24.50	24.50	24.50
151	NASDAQ	FBMS	Thu, May 25, 2006	23.20	23.20	23.20	23.20
150	NASDAQ	FBMS	Tue, May 16, 2006	23.20	23.20	23.20	23.20
149	NASDAQ	FBMS	Mon, May 15, 2006	23.25	23.25	23.25	23.25
148	NASDAQ	FBMS	Thu, May 11, 2006	20.75	20.75	19.95	20.00
147	NASDAQ	FBMS	Wed, May 10, 2006	23.00	23.00	22.05	22.05
146	NASDAQ	FBMS	Mon, May 8, 2006	24.00	24.25	24.00	24.00
145	NASDAQ	FBMS	Fri, May 5, 2006	24.25	24.25	24.25	24.25
144	NASDAQ	FBMS	Thu, May 4, 2006	24.50	24.50	24.50	24.50
143	NASDAQ	FBMS	Wed, May 3, 2006	24.50	24.50	24.50	24.50
142	NASDAQ	FBMS	Tue, May 2, 2006	24.00	24.50	24.00	24.00
141	NASDAQ	FBMS	Fri, Apr 28, 2006	24.75	25.00	24.10	24.72
140	NASDAQ	FBMS	Thu, Apr 27, 2006	26.50	26.50	26.50	26.50
139	NASDAQ	FBMS	Wed, Apr 26, 2006	24.75	25.00	24.75	25.00
138	NASDAQ	FBMS	Tue, Apr 25, 2006	24.75	24.75	24.75	24.75
137	NASDAQ	FBMS	Mon, Apr 24, 2006	25.50	25.50	25.50	25.50
136	NASDAQ	FBMS	Fri, Apr 21, 2006	25.50	25.50	25.50	25.50
135	NASDAQ	FBMS	Mon, Apr 17, 2006	25.50	25.50	24.50	25.50
134	NASDAQ	FBMS	Thu, Apr 13, 2006	25.00	25.00	24.20	24.20
133	NASDAQ	FBMS	Wed, Apr 12, 2006	26.25	26.25	25.00	25.00
132	NASDAQ	FBMS	Tue, Apr 11, 2006	26.25	26.25	26.25	26.25
131	NASDAQ	FBMS	Mon, Apr 10, 2006	26.85	26.85	26.25	26.25
130	NASDAQ	FBMS	Fri, Apr 7, 2006	27.30	27.50	26.50	26.50
129	NASDAQ	FBMS	Tue, Apr 4, 2006	25.80	26.65	25.80	26.65
128	NASDAQ	FBMS	Mon, Apr 3, 2006	25.00	25.00	25.00	25.00
127	NASDAQ	FBMS	Wed, Mar 29, 2006	23.50	23.50	23.50	23.50
126	NASDAQ	FBMS	Tue, Mar 28, 2006	22.25	22.50	22.25	22.50
125	NASDAQ	FBMS	Mon, Mar 27, 2006	21.75	22.05	21.75	22.05
124	NASDAQ	FBMS	Fri, Mar 24, 2006	21.50	21.75	21.50	21.75
123	NASDAQ	FBMS	Thu, Mar 23, 2006	20.75	21.75	20.75	21.25
122	NASDAQ	FBMS	Wed, Mar 22, 2006	26.00	26.00	22.00	22.00
121	NASDAQ	FBMS	Tue, Mar 21, 2006	25.00	30.00	25.00	26.00
120	NASDAQ	FBMS	Mon, Mar 20, 2006	24.75	24.75	24.75	24.75
119	NASDAQ	FBMS	Fri, Mar 17, 2006	23.03	23.03	23.00	23.00
118	NASDAQ	FBMS	Thu, Mar 16, 2006	32.00	32.00	22.50	22.50
117	NASDAQ	FBMS	Thu, Mar 9, 2006	19.50	19.95	19.38	19.38
116	NASDAQ	FBMS	Tue, Mar 7, 2006	19.00	19.00	19.00	19.00
115	NASDAQ	FBMS	Mon, Mar 6, 2006	19.25	19.25	19.25	19.25
114	NASDAQ	FBMS	Wed, Mar 1, 2006	19.25	19.38	19.25	19.38
113	NASDAQ	FBMS	Tue, Feb 28, 2006	19.25	19.25	19.00	19.00
112	NASDAQ	FBMS	Fri, Feb 24, 2006	19.00	19.00	18.50	18.75
111	NASDAQ	FBMS	Thu, Feb 23, 2006	19.50	20.00	19.38	19.38
110	NASDAQ	FBMS	Wed, Feb 22, 2006	17.25	18.03	17.25	18.03
109	NASDAQ	FBMS	Tue, Feb 21, 2006	17.00	17.00	17.00	17.00
108	NASDAQ	FBMS	Fri, Feb 17, 2006	17.38	17.38	17.23	17.25
107	NASDAQ	FBMS	Tue, Feb 14, 2006	17.00	17.00	17.00	17.00
106	NASDAQ	FBMS	Mon, Feb 13, 2006	17.25	17.25	17.25	17.25
105	NASDAQ	FBMS	Fri, Feb 3, 2006	17.13	17.25	17.13	17.25
104	NASDAQ	FBMS	Fri, Jan 20, 2006	15.50	15.50	15.50	15.50
103	NASDAQ	FBMS	Wed, Jan 18, 2006	15.50	15.50	15.50	15.50
102	NASDAQ	FBMS	Wed, Jan 11, 2006	16.50	16.50	16.50	16.50
101	NASDAQ	FBMS	Wed, Jan 4, 2006	15.50	15.50	15.50	15.50
100	NASDAQ	FBMS	Fri, Dec 30, 2005	16.00	16.00	16.00	16.00
99	NASDAQ	FBMS	Wed, Dec 28, 2005	15.50	15.50	15.50	15.50
98	NASDAQ	FBMS	Wed, Dec 21, 2005	16.50	17.13	16.00	16.00
97	NASDAQ	FBMS	Fri, Dec 16, 2005	15.00	15.00	15.00	15.00
96	NASDAQ	FBMS	Fri, Dec 9, 2005	14.38	14.43	14.38	14.43
95	NASDAQ	FBMS	Fri, Dec 2, 2005	14.08	14.08	14.08	14.08
94	NASDAQ	FBMS	Mon, Nov 28, 2005	14.00	14.00	14.00	14.00
93	NASDAQ	FBMS	Wed, Nov 23, 2005	14.13	14.13	14.13	14.13
92	NASDAQ	FBMS	Tue, Nov 22, 2005	14.13	14.18	14.13	14.18
91	NASDAQ	FBMS	Mon, Nov 21, 2005	14.15	14.15	14.13	14.13
90	NASDAQ	FBMS	Wed, Nov 9, 2005	14.13	14.13	14.13	14.13
89	NASDAQ	FBMS	Thu, Nov 3, 2005	14.25	14.25	14.25	14.25
88	NASDAQ	FBMS	Fri, Oct 28, 2005	14.25	14.25	14.25	14.25
87	NASDAQ	FBMS	Thu, Oct 27, 2005	14.15	14.15	14.15	14.15
86	NASDAQ	FBMS	Tue, Oct 25, 2005	14.13	14.13	14.13	14.13
85	NASDAQ	FBMS	Thu, Oct 20, 2005	14.00	14.13	14.00	14.13
84	NASDAQ	FBMS	Tue, Oct 18, 2005	13.75	13.75	13.75	13.75
83	NASDAQ	FBMS	Mon, Oct 17, 2005	13.75	13.75	13.75	13.75
82	NASDAQ	FBMS	Mon, Oct 3, 2005	12.50	12.50	12.50	12.50
81	NASDAQ	FBMS	Wed, Sep 28, 2005	12.63	12.75	12.63	12.75
80	NASDAQ	FBMS	Thu, Sep 22, 2005	12.75	12.75	12.75	12.75
79	NASDAQ	FBMS	Wed, Sep 21, 2005	12.63	12.63	12.63	12.63
78	NASDAQ	FBMS	Tue, Sep 6, 2005	12.80	12.80	12.75	12.75
77	NASDAQ	FBMS	Thu, Sep 1, 2005	13.00	13.00	13.00	13.00
76	NASDAQ	FBMS	Tue, Aug 30, 2005	13.00	13.00	13.00	13.00
75	NASDAQ	FBMS	Fri, Aug 26, 2005	13.13	13.88	13.13	13.88
74	NASDAQ	FBMS	Thu, Aug 25, 2005	13.00	13.88	13.00	13.88
73	NASDAQ	FBMS	Wed, Aug 17, 2005	13.13	13.13	13.00	13.00
72	NASDAQ	FBMS	Tue, Aug 16, 2005	12.75	12.75	12.75	12.75
71	NASDAQ	FBMS	Mon, Aug 15, 2005	12.75	12.75	12.75	12.75
70	NASDAQ	FBMS	Wed, Aug 10, 2005	13.03	13.03	12.53	12.53
69	NASDAQ	FBMS	Tue, Aug 2, 2005	12.63	12.63	12.60	12.60
68	NASDAQ	FBMS	Wed, Jul 27, 2005	12.63	12.63	12.63	12.63
67	NASDAQ	FBMS	Tue, Jul 26, 2005	12.75	12.75	12.63	12.63
66	NASDAQ	FBMS	Tue, Jun 21, 2005	11.63	12.50	11.53	12.50
65	NASDAQ	FBMS	Mon, Jun 20, 2005	11.53	11.53	11.53	11.53
64	NASDAQ	FBMS	Tue, Jun 14, 2005	11.53	11.53	11.53	11.53
63	NASDAQ	FBMS	Mon, Jun 13, 2005	12.00	12.00	12.00	12.00
62	NASDAQ	FBMS	Thu, Jun 9, 2005	11.50	11.50	11.50	11.50
61	NASDAQ	FBMS	Tue, Jun 7, 2005	12.00	12.00	11.50	11.50
60	NASDAQ	FBMS	Fri, Jun 3, 2005	11.63	11.63	11.63	11.63
59	NASDAQ	FBMS	Thu, Jun 2, 2005	11.63	11.63	11.63	11.63
58	NASDAQ	FBMS	Wed, May 25, 2005	12.13	12.13	12.00	12.00
57	NASDAQ	FBMS	Tue, May 24, 2005	12.13	12.13	12.13	12.13
56	NASDAQ	FBMS	Mon, May 23, 2005	12.50	12.50	12.50	12.50
55	NASDAQ	FBMS	Thu, May 19, 2005	12.50	12.50	12.50	12.50
54	NASDAQ	FBMS	Tue, May 17, 2005	12.25	13.13	12.25	12.50
53	NASDAQ	FBMS	Tue, May 10, 2005	15.00	15.00	15.00	15.00
52	NASDAQ	FBMS	Thu, May 5, 2005	11.25	11.25	11.25	11.25
51	NASDAQ	FBMS	Fri, Apr 29, 2005	11.25	11.25	11.25	11.25
50	NASDAQ	FBMS	Mon, Apr 25, 2005	11.00	11.00	11.00	11.00
49	NASDAQ	FBMS	Wed, Apr 13, 2005	11.00	11.00	11.00	11.00
48	NASDAQ	FBMS	Tue, Apr 12, 2005	10.50	11.25	10.50	11.25
47	NASDAQ	FBMS	Fri, Apr 8, 2005	11.25	11.25	11.25	11.25
46	NASDAQ	FBMS	Wed, Apr 6, 2005	11.00	11.00	11.00	11.00
45	NASDAQ	FBMS	Tue, Apr 5, 2005	10.50	10.50	10.15	10.15
44	NASDAQ	FBMS	Fri, Apr 1, 2005	10.13	10.13	10.13	10.13
43	NASDAQ	FBMS	Thu, Mar 31, 2005	10.00	10.00	10.00	10.00
42	NASDAQ	FBMS	Wed, Mar 30, 2005	10.00	10.00	10.00	10.00
41	NASDAQ	FBMS	Wed, Mar 23, 2005	9.89	9.89	9.89	9.89
40	NASDAQ	FBMS	Wed, Mar 9, 2005	10.50	12.50	10.50	12.50
39	NASDAQ	FBMS	Mon, Feb 28, 2005	9.75	9.78	9.75	9.78
38	NASDAQ	FBMS	Tue, Feb 22, 2005	9.75	9.75	9.75	9.75
37	NASDAQ	FBMS	Thu, Jan 27, 2005	9.50	9.50	9.50	9.50
36	NASDAQ	FBMS	Mon, Jan 24, 2005	9.63	9.63	9.63	9.63
35	NASDAQ	FBMS	Thu, Jan 20, 2005	9.65	9.65	9.65	9.65
34	NASDAQ	FBMS	Thu, Jan 6, 2005	9.25	9.25	9.25	9.25
33	NASDAQ	FBMS	Fri, Dec 10, 2004	8.85	8.85	8.85	8.85
32	NASDAQ	FBMS	Thu, Dec 9, 2004	8.68	8.73	8.68	8.73
31	NASDAQ	FBMS	Wed, Dec 8, 2004	8.68	8.75	8.68	8.75
30	NASDAQ	FBMS	Wed, Nov 24, 2004	8.63	8.88	8.63	8.88
29	NASDAQ	FBMS	Wed, Nov 17, 2004	8.50	8.50	8.50	8.50
28	NASDAQ	FBMS	Fri, Nov 12, 2004	8.88	9.00	8.63	8.63
27	NASDAQ	FBMS	Thu, Nov 11, 2004	8.88	8.88	8.88	8.88
26	NASDAQ	FBMS	Fri, Nov 5, 2004	9.13	9.13	9.00	9.00
25	NASDAQ	FBMS	Thu, Nov 4, 2004	8.50	8.50	8.50	8.50
24	NASDAQ	FBMS	Thu, Oct 21, 2004	8.38	8.38	8.38	8.38
23	NASDAQ	FBMS	Fri, Oct 15, 2004	8.58	8.58	8.50	8.50
22	NASDAQ	FBMS	Wed, Oct 13, 2004	8.55	8.55	8.50	8.50
21	NASDAQ	FBMS	Tue, Oct 12, 2004	8.50	8.50	8.50	8.50
20	NASDAQ	FBMS	Tue, Oct 5, 2004	8.25	8.25	8.25	8.25
19	NASDAQ	FBMS	Mon, Sep 13, 2004	7.75	8.09	7.75	7.84
18	NASDAQ	FBMS	Wed, Sep 1, 2004	8.25	8.25	8.25	8.25
17	NASDAQ	FBMS	Tue, Aug 17, 2004	8.25	8.38	8.25	8.38
16	NASDAQ	FBMS	Mon, Aug 16, 2004	7.75	7.75	7.75	7.75
15	NASDAQ	FBMS	Fri, Aug 13, 2004	7.75	7.75	7.75	7.75
14	NASDAQ	FBMS	Tue, Jul 27, 2004	8.25	8.25	8.00	8.12
13	NASDAQ	FBMS	Tue, Jul 13, 2004	7.75	7.75	7.75	7.75
12	NASDAQ	FBMS	Thu, Jul 8, 2004	8.65	8.65	8.55	8.55
11	NASDAQ	FBMS	Wed, Jul 7, 2004	8.75	8.75	8.75	8.75
10	NASDAQ	FBMS	Thu, Jun 24, 2004	7.50	7.50	7.50	7.50
9	NASDAQ	FBMS	Wed, Jun 16, 2004	7.48	7.48	7.48	7.48
8	NASDAQ	FBMS	Tue, Jun 15, 2004	7.43	7.43	7.43	7.43
7	NASDAQ	FBMS	Mon, Jun 7, 2004	7.50	7.50	7.40	7.50
6	NASDAQ	FBMS	Tue, Jun 1, 2004	7.50	7.50	7.50	7.50
5	NASDAQ	FBMS	Fri, May 28, 2004	7.50	7.63	7.50	7.63
4	NASDAQ	FBMS	Wed, May 19, 2004	8.00	8.13	8.00	8.13
3	NASDAQ	FBMS	Mon, May 17, 2004	8.00	8.13	8.00	8.13
2	NASDAQ	FBMS	Fri, May 14, 2004	8.00	8.13	8.00	8.13
1	NASDAQ	FBMS	Wed, May 5, 2004	8.75	8.75	8.75	8.75
#	Exchange	Symbol	Date	Open	High	Low	Close

First Bancshares Inc NASDAQ:FBMS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024