First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.89	41.82	40.80	41.65	41.65	0.39%	120,637
Apr 1, 2026	41.17	42.06	41.17	41.49	41.49	0.73%	115,619
Mar 31, 2026	41.15	41.41	40.69	41.19	41.19	1.30%	176,796
Mar 30, 2026	40.38	40.87	40.19	40.66	40.66	1.35%	146,649
Mar 27, 2026	40.43	40.60	40.00	40.12	40.12	-1.18%	97,236
Mar 26, 2026	40.23	40.72	40.06	40.60	40.60	0.10%	97,438
Mar 25, 2026	40.77	41.00	40.35	40.56	40.56	-	154,159
Mar 24, 2026	40.05	41.00	39.49	40.56	40.56	0.40%	138,197
Mar 23, 2026	40.00	41.09	39.94	40.40	40.40	2.43%	198,480
Mar 20, 2026	39.72	39.72	39.24	39.44	39.44	-0.45%	286,992
Mar 19, 2026	38.81	39.98	38.71	39.62	39.62	1.62%	122,996
Mar 18, 2026	39.18	39.29	38.84	38.99	38.99	-0.99%	123,373
Mar 17, 2026	40.09	40.23	39.25	39.38	39.38	-1.23%	121,083
Mar 16, 2026	39.95	40.21	39.60	39.87	39.87	1.19%	160,149
Mar 13, 2026	39.80	40.44	39.13	39.40	39.40	-0.61%	104,670
Mar 12, 2026	39.05	39.72	38.80	39.64	39.64	-0.10%	126,791
Mar 11, 2026	40.06	40.14	39.32	39.68	39.68	-1.27%	84,424
Mar 10, 2026	39.75	40.90	39.68	40.19	40.19	0.60%	118,779
Mar 9, 2026	39.49	40.23	38.70	39.95	39.95	-0.52%	167,506
Mar 6, 2026	39.59	40.28	38.97	40.16	40.16	-1.18%	149,269
Mar 5, 2026	40.94	41.52	40.25	40.64	40.64	-2.07%	129,326
Mar 4, 2026	41.49	41.85	40.74	41.50	41.50	0.90%	112,780
Mar 3, 2026	40.62	41.37	39.48	41.13	41.13	-0.89%	124,717
Mar 2, 2026	40.24	41.88	40.17	41.50	41.50	1.19%	108,845
Feb 27, 2026	41.95	42.42	40.90	41.01	41.01	-4.12%	108,522
Feb 26, 2026	42.71	43.38	42.14	42.77	42.77	0.14%	99,830
Feb 25, 2026	42.03	42.80	41.84	42.71	42.71	1.86%	84,965
Feb 24, 2026	42.12	42.46	41.66	41.93	41.93	-0.36%	81,211
Feb 23, 2026	43.56	43.81	41.87	42.08	42.08	-4.01%	106,641
Feb 20, 2026	43.12	43.94	42.67	43.84	43.84	0.83%	98,888
Feb 19, 2026	43.18	43.95	42.99	43.48	43.48	0.05%	96,552
Feb 18, 2026	43.73	44.54	43.29	43.46	43.46	-1.20%	123,097
Feb 17, 2026	43.29	44.24	43.29	43.99	43.99	1.62%	97,506
Feb 13, 2026	42.91	43.55	42.38	43.29	43.29	1.07%	93,797
Feb 12, 2026	43.01	43.47	42.05	42.83	42.83	-0.88%	91,444
Feb 11, 2026	44.03	44.48	43.14	43.21	42.96	-1.44%	107,431
Feb 10, 2026	44.28	44.60	43.30	43.84	43.59	-0.66%	111,567
Feb 9, 2026	44.52	44.75	44.03	44.13	43.87	-1.03%	74,903
Feb 6, 2026	44.55	44.84	44.32	44.59	44.33	1.34%	107,578
Feb 5, 2026	44.25	44.51	43.27	44.00	43.75	-0.56%	125,269
Feb 4, 2026	44.00	44.85	43.63	44.25	43.99	1.03%	163,679
Feb 3, 2026	43.47	44.61	43.11	43.80	43.55	0.50%	118,579
Feb 2, 2026	42.04	44.00	41.87	43.58	43.33	3.52%	124,478
Jan 30, 2026	41.10	42.15	41.10	42.10	41.86	1.57%	147,517
Jan 29, 2026	41.77	42.91	40.83	41.45	41.21	-1.45%	153,700
Jan 28, 2026	42.60	42.85	41.89	42.06	41.82	-1.22%	87,539
Jan 27, 2026	42.40	42.96	42.35	42.58	42.33	0.66%	84,244
Jan 26, 2026	41.73	42.85	41.69	42.30	42.06	1.00%	106,553
Jan 23, 2026	43.12	43.40	41.59	41.88	41.64	-3.52%	97,085
Jan 22, 2026	43.32	44.32	43.19	43.41	43.16	0.07%	116,730