First Mid Bancshares, Inc. (FMBH)
NASDAQ: FMBH · Real-Time Price · USD
36.61
+0.76 (2.12%)
At close: May 8, 2025, 4:00 PM
36.60
-0.01 (-0.03%)
Pre-market: May 9, 2025, 7:27 AM EDT
First Mid Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 36.07 | 36.82 | 36.05 | 36.61 | 36.61 | 2.12% | 49,925 |
| May 7, 2025 | 35.99 | 36.43 | 35.70 | 35.85 | 35.85 | -0.25% | 67,257 |
| May 6, 2025 | 35.53 | 36.26 | 35.15 | 35.94 | 35.94 | - | 55,717 |
| May 5, 2025 | 35.81 | 36.53 | 35.46 | 35.94 | 35.94 | 0.08% | 66,516 |
| May 2, 2025 | 34.21 | 36.25 | 34.21 | 35.91 | 35.91 | 4.27% | 59,335 |
| May 1, 2025 | 33.79 | 34.65 | 32.62 | 34.44 | 34.44 | 3.02% | 52,729 |
| Apr 30, 2025 | 33.74 | 33.74 | 32.63 | 33.43 | 33.43 | -1.73% | 57,561 |
| Apr 29, 2025 | 33.29 | 34.02 | 33.29 | 34.02 | 34.02 | 1.37% | 44,424 |
| Apr 28, 2025 | 33.38 | 33.67 | 33.09 | 33.56 | 33.56 | 0.24% | 46,989 |
| Apr 25, 2025 | 33.46 | 33.79 | 32.97 | 33.48 | 33.48 | -1.27% | 48,862 |
| Apr 24, 2025 | 33.67 | 34.09 | 33.34 | 33.91 | 33.91 | 0.33% | 60,235 |
| Apr 23, 2025 | 33.54 | 34.17 | 32.95 | 33.80 | 33.80 | 1.53% | 81,480 |
| Apr 22, 2025 | 32.47 | 33.48 | 32.22 | 33.29 | 33.29 | 3.71% | 55,879 |
| Apr 21, 2025 | 31.75 | 32.15 | 31.75 | 32.10 | 32.10 | -0.68% | 55,161 |
| Apr 17, 2025 | 32.09 | 32.59 | 31.32 | 32.32 | 32.32 | 0.72% | 54,705 |
| Apr 16, 2025 | 32.25 | 32.25 | 31.67 | 32.09 | 32.09 | 0.56% | 45,654 |
| Apr 15, 2025 | 31.27 | 32.20 | 31.27 | 31.91 | 31.91 | 1.79% | 53,685 |
| Apr 14, 2025 | 31.21 | 31.56 | 30.67 | 31.35 | 31.35 | 1.06% | 57,306 |
| Apr 11, 2025 | 31.00 | 31.29 | 30.49 | 31.02 | 31.02 | -0.39% | 63,892 |
| Apr 10, 2025 | 32.20 | 32.52 | 30.46 | 31.14 | 31.14 | -5.32% | 101,659 |
| Apr 9, 2025 | 30.52 | 33.34 | 29.77 | 32.89 | 32.89 | 6.10% | 158,788 |
| Apr 8, 2025 | 31.99 | 32.93 | 30.51 | 31.00 | 31.00 | -0.16% | 72,968 |
| Apr 7, 2025 | 30.12 | 32.71 | 27.58 | 31.05 | 31.05 | -1.52% | 126,424 |
| Apr 4, 2025 | 30.99 | 31.62 | 30.26 | 31.53 | 31.53 | -2.35% | 74,838 |
| Apr 3, 2025 | 33.47 | 34.15 | 32.05 | 32.29 | 32.29 | -7.87% | 63,037 |
| Apr 2, 2025 | 34.23 | 35.08 | 33.91 | 35.05 | 35.05 | 0.86% | 57,858 |
| Apr 1, 2025 | 34.60 | 34.85 | 34.31 | 34.75 | 34.75 | -0.43% | 51,569 |
| Mar 31, 2025 | 34.58 | 35.16 | 34.53 | 34.90 | 34.90 | -0.34% | 81,324 |
| Mar 28, 2025 | 35.76 | 35.76 | 34.79 | 35.02 | 35.02 | -2.80% | 43,410 |
| Mar 27, 2025 | 36.12 | 36.37 | 35.53 | 36.03 | 36.03 | 1.01% | 93,296 |
| Mar 26, 2025 | 35.43 | 36.47 | 35.15 | 35.67 | 35.67 | 0.65% | 61,177 |
| Mar 25, 2025 | 36.48 | 36.90 | 35.36 | 35.44 | 35.44 | -1.53% | 64,087 |
| Mar 24, 2025 | 35.59 | 36.77 | 35.17 | 35.99 | 35.99 | 2.77% | 63,132 |
| Mar 21, 2025 | 35.65 | 35.77 | 34.79 | 35.02 | 35.02 | -0.62% | 177,959 |
| Mar 20, 2025 | 35.40 | 35.78 | 35.14 | 35.24 | 35.24 | -0.87% | 36,843 |
| Mar 19, 2025 | 35.43 | 35.86 | 35.19 | 35.55 | 35.55 | 0.57% | 37,153 |
| Mar 18, 2025 | 35.17 | 35.41 | 35.00 | 35.35 | 35.35 | -0.39% | 60,122 |
| Mar 17, 2025 | 35.25 | 35.69 | 34.53 | 35.49 | 35.49 | 0.11% | 61,057 |
| Mar 14, 2025 | 35.20 | 35.59 | 34.75 | 35.45 | 35.45 | 1.34% | 40,778 |
| Mar 13, 2025 | 35.31 | 36.13 | 34.94 | 34.98 | 34.98 | -0.46% | 42,991 |
| Mar 12, 2025 | 35.18 | 35.38 | 34.63 | 35.14 | 35.14 | 0.40% | 64,587 |
| Mar 11, 2025 | 35.55 | 35.72 | 34.86 | 35.00 | 35.00 | -0.79% | 52,210 |
| Mar 10, 2025 | 36.04 | 36.28 | 35.21 | 35.28 | 35.28 | -3.42% | 60,954 |
| Mar 7, 2025 | 37.20 | 37.44 | 36.09 | 36.53 | 36.53 | -0.41% | 92,559 |
| Mar 6, 2025 | 36.45 | 36.70 | 36.03 | 36.68 | 36.68 | -0.24% | 45,546 |
| Mar 5, 2025 | 36.75 | 37.55 | 36.40 | 36.77 | 36.77 | -0.73% | 58,823 |
| Mar 4, 2025 | 37.68 | 37.82 | 36.03 | 37.04 | 37.04 | -2.73% | 63,815 |
| Mar 3, 2025 | 38.03 | 38.50 | 37.73 | 38.08 | 38.08 | -0.05% | 60,389 |
| Feb 28, 2025 | 38.68 | 38.68 | 37.22 | 38.10 | 38.10 | 1.01% | 141,449 |
| Feb 27, 2025 | 37.46 | 37.82 | 37.01 | 37.72 | 37.72 | 0.43% | 42,971 |