First Mid Bancshares, Inc. (FMBH)
NASDAQ: FMBH · Real-Time Price · USD
39.85
+0.07 (0.18%)
Sep 10, 2025, 1:49 PM - Market open
First Mid Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 39.78 | 39.78 | 39.66 | 39.95 | - | 0.43% | 2,246 |
| Sep 9, 2025 | 40.42 | 40.78 | 39.72 | 39.78 | 39.78 | -2.00% | 40,665 |
| Sep 8, 2025 | 40.25 | 40.63 | 39.42 | 40.59 | 40.59 | 1.17% | 66,935 |
| Sep 5, 2025 | 40.73 | 41.43 | 39.77 | 40.12 | 40.12 | -1.28% | 96,067 |
| Sep 4, 2025 | 40.22 | 40.64 | 40.10 | 40.64 | 40.64 | 1.50% | 49,968 |
| Sep 3, 2025 | 40.02 | 40.33 | 39.73 | 40.04 | 40.04 | -0.42% | 45,708 |
| Sep 2, 2025 | 40.01 | 40.40 | 39.78 | 40.21 | 40.21 | -0.57% | 73,444 |
| Aug 29, 2025 | 40.63 | 40.85 | 40.17 | 40.44 | 40.44 | -0.17% | 55,024 |
| Aug 28, 2025 | 40.88 | 40.94 | 40.30 | 40.51 | 40.51 | -0.17% | 50,560 |
| Aug 27, 2025 | 40.33 | 40.85 | 40.19 | 40.58 | 40.58 | 0.35% | 49,997 |
| Aug 26, 2025 | 40.03 | 40.62 | 39.65 | 40.44 | 40.44 | 1.56% | 78,844 |
| Aug 25, 2025 | 40.11 | 40.11 | 39.68 | 39.82 | 39.82 | -0.80% | 49,533 |
| Aug 22, 2025 | 38.32 | 40.18 | 38.32 | 40.14 | 40.14 | 5.38% | 135,919 |
| Aug 21, 2025 | 38.16 | 38.34 | 37.94 | 38.09 | 38.09 | -0.86% | 41,156 |
| Aug 20, 2025 | 38.26 | 38.55 | 37.94 | 38.42 | 38.42 | 0.44% | 42,449 |
| Aug 19, 2025 | 37.85 | 38.54 | 37.73 | 38.25 | 38.25 | 1.43% | 84,150 |
| Aug 18, 2025 | 37.52 | 38.22 | 37.51 | 37.71 | 37.71 | 0.37% | 40,736 |
| Aug 15, 2025 | 38.82 | 38.82 | 37.53 | 37.57 | 37.57 | -3.44% | 184,869 |
| Aug 14, 2025 | 38.61 | 38.93 | 38.19 | 38.91 | 38.65 | -0.23% | 70,436 |
| Aug 13, 2025 | 39.07 | 39.42 | 38.94 | 39.00 | 38.74 | 0.46% | 88,156 |
| Aug 12, 2025 | 37.62 | 38.85 | 37.36 | 38.82 | 38.56 | 4.02% | 57,292 |
| Aug 11, 2025 | 37.27 | 37.82 | 37.11 | 37.32 | 37.07 | 0.11% | 43,305 |
| Aug 8, 2025 | 37.50 | 37.79 | 37.08 | 37.28 | 37.03 | 0.27% | 47,975 |
| Aug 7, 2025 | 37.94 | 38.74 | 37.12 | 37.18 | 36.93 | -1.22% | 66,081 |
| Aug 6, 2025 | 37.63 | 38.01 | 37.45 | 37.64 | 37.39 | -0.24% | 57,586 |
| Aug 5, 2025 | 37.79 | 38.00 | 37.15 | 37.73 | 37.48 | -0.21% | 56,825 |
| Aug 4, 2025 | 37.46 | 37.81 | 37.16 | 37.81 | 37.56 | 0.93% | 71,702 |
| Aug 1, 2025 | 37.56 | 38.37 | 36.72 | 37.46 | 37.21 | -1.34% | 97,455 |
| Jul 31, 2025 | 37.98 | 38.06 | 37.51 | 37.97 | 37.72 | -0.99% | 78,161 |
| Jul 30, 2025 | 38.92 | 39.21 | 38.19 | 38.35 | 38.10 | -1.46% | 52,727 |
| Jul 29, 2025 | 39.73 | 39.73 | 38.72 | 38.92 | 38.66 | -1.14% | 45,569 |
| Jul 28, 2025 | 38.99 | 39.42 | 38.67 | 39.37 | 39.11 | 1.52% | 74,036 |
| Jul 25, 2025 | 38.77 | 38.92 | 34.89 | 38.78 | 38.52 | -0.36% | 57,066 |
| Jul 24, 2025 | 38.86 | 39.73 | 38.81 | 38.92 | 38.66 | 0.08% | 69,640 |
| Jul 23, 2025 | 39.18 | 39.18 | 38.21 | 38.89 | 38.63 | -0.03% | 44,604 |
| Jul 22, 2025 | 38.93 | 39.38 | 38.53 | 38.90 | 38.64 | 0.18% | 44,768 |
| Jul 21, 2025 | 38.89 | 39.49 | 37.45 | 38.83 | 38.57 | -0.13% | 49,917 |
| Jul 18, 2025 | 39.36 | 39.47 | 38.62 | 38.88 | 38.62 | -0.51% | 56,158 |
| Jul 17, 2025 | 38.56 | 39.41 | 38.28 | 39.08 | 38.82 | 1.09% | 77,274 |
| Jul 16, 2025 | 38.18 | 38.79 | 37.80 | 38.66 | 38.40 | 1.50% | 69,819 |
| Jul 15, 2025 | 38.95 | 39.51 | 38.07 | 38.09 | 37.84 | -3.32% | 87,500 |
| Jul 14, 2025 | 38.84 | 39.44 | 38.60 | 39.40 | 39.14 | 1.34% | 38,954 |
| Jul 11, 2025 | 39.25 | 39.48 | 38.65 | 38.88 | 38.62 | -1.94% | 51,489 |
| Jul 10, 2025 | 39.39 | 39.84 | 38.42 | 39.65 | 39.39 | 0.38% | 62,301 |
| Jul 9, 2025 | 39.73 | 39.83 | 38.99 | 39.50 | 39.24 | 0.10% | 44,264 |
| Jul 8, 2025 | 39.00 | 39.78 | 38.83 | 39.46 | 39.20 | 1.15% | 74,821 |
| Jul 7, 2025 | 39.53 | 39.80 | 38.90 | 39.01 | 38.75 | -1.76% | 61,885 |
| Jul 3, 2025 | 39.51 | 39.92 | 36.46 | 39.71 | 39.45 | 0.76% | 45,084 |
| Jul 2, 2025 | 38.90 | 39.41 | 38.50 | 39.41 | 39.15 | 1.76% | 80,511 |
| Jul 1, 2025 | 37.28 | 38.98 | 37.25 | 38.73 | 38.47 | 3.31% | 105,186 |