First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	81,982
Mar 10, 2026	39.75	40.90	39.68	40.19	40.19	0.60%	111,997
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%	147,416
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%	110,279
Mar 3, 2026	40.62	41.37	39.48	41.13	41.13	-0.89%	124,674
Mar 2, 2026	40.24	41.88	40.17	41.50	41.50	1.19%	108,837
Feb 27, 2026	41.95	42.42	40.90	41.01	41.01	-4.12%	101,182
Feb 26, 2026	42.71	43.38	42.14	42.77	42.77	0.14%	91,539
Feb 25, 2026	42.03	42.80	41.84	42.71	42.71	1.86%	80,818
Feb 24, 2026	42.12	42.46	41.66	41.93	41.93	-0.36%	79,777
Feb 23, 2026	43.56	43.81	41.87	42.08	42.08	-4.01%	106,516
Feb 20, 2026	43.12	43.94	42.67	43.84	43.84	0.83%	98,884
Feb 19, 2026	43.18	43.95	42.99	43.48	43.48	0.05%	93,443
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%	95,542
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%	107,028
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
Jan 21, 2026	41.30	43.38	41.30	43.38	43.13	5.73%	173,374
Jan 20, 2026	40.82	42.37	40.82	41.03	40.79	-1.16%	148,167
Jan 16, 2026	41.46	41.93	41.22	41.51	41.27	0.02%	134,522
Jan 15, 2026	40.34	41.58	40.34	41.50	41.26	2.62%	107,667
Jan 14, 2026	39.43	40.53	39.15	40.44	40.21	2.72%	115,699
Jan 13, 2026	39.72	39.72	39.18	39.37	39.14	-0.74%	70,700
Jan 12, 2026	39.40	39.78	39.03	39.67	39.44	0.11%	63,924
Jan 9, 2026	40.18	40.33	39.59	39.62	39.39	-1.18%	86,999
Jan 8, 2026	38.89	40.48	38.89	40.10	39.86	2.47%	110,729
Jan 7, 2026	39.51	39.51	38.75	39.13	38.90	-0.58%	84,159
Jan 6, 2026	39.02	39.36	38.69	39.36	39.13	0.31%	129,264
Jan 5, 2026	38.55	39.94	38.15	39.24	39.01	1.58%	104,724
Jan 2, 2026	39.00	39.79	38.42	38.63	38.41	-0.95%	81,827
Dec 31, 2025	39.54	40.07	37.82	39.00	38.77	-1.04%	88,629