First Mid Bancshares, Inc. (FMBH)
NASDAQ: FMBH · Real-Time Price · USD
35.32
-0.28 (-0.77%)
At close: Jun 5, 2025, 4:00 PM
35.36
+0.05 (0.13%)
After-hours: Jun 5, 2025, 4:04 PM EDT
First Mid Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 34.90 | 35.42 | 34.90 | 35.32 | - | -0.77% | 61,653 |
| Jun 4, 2025 | 35.95 | 36.26 | 35.54 | 35.59 | 35.59 | -1.11% | 83,957 |
| Jun 3, 2025 | 35.08 | 35.99 | 34.78 | 35.99 | 35.99 | 2.27% | 73,113 |
| Jun 2, 2025 | 35.20 | 35.50 | 34.40 | 35.19 | 35.19 | -0.26% | 76,374 |
| May 30, 2025 | 35.43 | 35.99 | 35.20 | 35.28 | 35.28 | -0.65% | 57,354 |
| May 29, 2025 | 35.43 | 36.15 | 34.91 | 35.51 | 35.51 | 1.05% | 51,071 |
| May 28, 2025 | 35.53 | 35.77 | 35.08 | 35.14 | 35.14 | -1.62% | 54,874 |
| May 27, 2025 | 35.60 | 35.79 | 34.89 | 35.72 | 35.72 | 2.14% | 72,153 |
| May 23, 2025 | 34.53 | 35.08 | 33.67 | 34.97 | 34.97 | -0.57% | 64,536 |
| May 22, 2025 | 35.53 | 35.75 | 35.17 | 35.17 | 35.17 | -1.84% | 48,790 |
| May 21, 2025 | 36.46 | 36.78 | 35.78 | 35.83 | 35.83 | -2.98% | 48,575 |
| May 20, 2025 | 36.87 | 37.17 | 36.56 | 36.93 | 36.93 | 0.16% | 37,748 |
| May 19, 2025 | 36.57 | 36.88 | 35.91 | 36.87 | 36.87 | -0.27% | 48,652 |
| May 16, 2025 | 37.33 | 37.33 | 36.85 | 36.97 | 36.97 | -0.96% | 61,963 |
| May 15, 2025 | 36.95 | 37.41 | 36.90 | 37.33 | 37.33 | 0.46% | 51,024 |
| May 14, 2025 | 37.20 | 37.44 | 36.84 | 37.16 | 36.92 | -0.43% | 61,327 |
| May 13, 2025 | 37.67 | 37.84 | 37.11 | 37.32 | 37.08 | -0.04% | 63,567 |
| May 12, 2025 | 37.97 | 38.25 | 37.15 | 37.34 | 37.10 | 2.60% | 53,595 |
| May 9, 2025 | 36.60 | 36.60 | 36.12 | 36.39 | 36.16 | -0.60% | 36,629 |
| May 8, 2025 | 36.07 | 36.82 | 36.05 | 36.61 | 36.38 | 2.12% | 49,925 |
| May 7, 2025 | 35.99 | 36.43 | 35.70 | 35.85 | 35.62 | -0.25% | 67,257 |
| May 6, 2025 | 35.53 | 36.26 | 35.15 | 35.94 | 35.71 | - | 55,717 |
| May 5, 2025 | 35.81 | 36.53 | 35.46 | 35.94 | 35.71 | 0.08% | 66,516 |
| May 2, 2025 | 34.21 | 36.25 | 34.21 | 35.91 | 35.68 | 4.27% | 59,335 |
| May 1, 2025 | 33.79 | 34.65 | 32.62 | 34.44 | 34.22 | 3.02% | 52,729 |
| Apr 30, 2025 | 33.74 | 33.74 | 32.63 | 33.43 | 33.22 | -1.73% | 57,561 |
| Apr 29, 2025 | 33.29 | 34.02 | 33.29 | 34.02 | 33.80 | 1.37% | 44,424 |
| Apr 28, 2025 | 33.38 | 33.67 | 33.09 | 33.56 | 33.35 | 0.24% | 46,989 |
| Apr 25, 2025 | 33.46 | 33.79 | 32.97 | 33.48 | 33.27 | -1.27% | 48,862 |
| Apr 24, 2025 | 33.67 | 34.09 | 33.34 | 33.91 | 33.69 | 0.33% | 60,235 |
| Apr 23, 2025 | 33.54 | 34.17 | 32.95 | 33.80 | 33.58 | 1.53% | 81,480 |
| Apr 22, 2025 | 32.47 | 33.48 | 32.22 | 33.29 | 33.08 | 3.71% | 55,879 |
| Apr 21, 2025 | 31.75 | 32.15 | 31.75 | 32.10 | 31.90 | -0.68% | 55,161 |
| Apr 17, 2025 | 32.09 | 32.59 | 31.32 | 32.32 | 32.11 | 0.72% | 54,705 |
| Apr 16, 2025 | 32.25 | 32.25 | 31.67 | 32.09 | 31.89 | 0.56% | 45,654 |
| Apr 15, 2025 | 31.27 | 32.20 | 31.27 | 31.91 | 31.71 | 1.79% | 53,685 |
| Apr 14, 2025 | 31.21 | 31.56 | 30.67 | 31.35 | 31.15 | 1.06% | 57,306 |
| Apr 11, 2025 | 31.00 | 31.29 | 30.49 | 31.02 | 30.82 | -0.39% | 63,892 |
| Apr 10, 2025 | 32.20 | 32.52 | 30.46 | 31.14 | 30.94 | -5.32% | 101,659 |
| Apr 9, 2025 | 30.52 | 33.34 | 29.77 | 32.89 | 32.68 | 6.10% | 158,788 |
| Apr 8, 2025 | 31.99 | 32.93 | 30.51 | 31.00 | 30.80 | -0.16% | 72,968 |
| Apr 7, 2025 | 30.12 | 32.71 | 27.58 | 31.05 | 30.85 | -1.52% | 126,424 |
| Apr 4, 2025 | 30.99 | 31.62 | 30.26 | 31.53 | 31.33 | -2.35% | 74,838 |
| Apr 3, 2025 | 33.47 | 34.15 | 32.05 | 32.29 | 32.08 | -7.87% | 63,037 |
| Apr 2, 2025 | 34.23 | 35.08 | 33.91 | 35.05 | 34.83 | 0.86% | 57,858 |
| Apr 1, 2025 | 34.60 | 34.85 | 34.31 | 34.75 | 34.53 | -0.43% | 51,569 |
| Mar 31, 2025 | 34.58 | 35.16 | 34.53 | 34.90 | 34.68 | -0.34% | 81,324 |
| Mar 28, 2025 | 35.76 | 35.76 | 34.79 | 35.02 | 34.80 | -2.80% | 43,410 |
| Mar 27, 2025 | 36.12 | 36.37 | 35.53 | 36.03 | 35.80 | 1.01% | 93,296 |
| Mar 26, 2025 | 35.43 | 36.47 | 35.15 | 35.67 | 35.44 | 0.65% | 61,177 |