First Mid Bancshares, Inc. (FMBH)
NASDAQ: FMBH · Real-Time Price · USD
34.90
-0.12 (-0.34%)
Mar 31, 2025, 4:00 PM EDT - Market closed
First Mid Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 34.79 | 35.19 | 34.53 | 35.19 | - | 0.47% | 9,616 |
| 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 |
| Feb 26, 2025 | 37.93 | 38.20 | 37.10 | 37.56 | 37.56 | -1.16% | 51,257 |
| Feb 25, 2025 | 38.20 | 38.32 | 37.25 | 38.00 | 38.00 | 0.48% | 93,138 |
| Feb 24, 2025 | 37.96 | 38.24 | 37.13 | 37.82 | 37.82 | - | 75,897 |
| Feb 21, 2025 | 38.98 | 39.10 | 37.78 | 37.82 | 37.82 | -1.33% | 104,720 |
| Feb 20, 2025 | 38.55 | 38.77 | 37.77 | 38.33 | 38.33 | -0.73% | 50,809 |
| Feb 19, 2025 | 38.47 | 38.68 | 37.71 | 38.61 | 38.61 | -0.64% | 31,143 |
| Feb 18, 2025 | 39.18 | 39.91 | 38.39 | 38.86 | 38.86 | 0.60% | 98,465 |
| Feb 14, 2025 | 38.74 | 38.96 | 38.28 | 38.63 | 38.63 | 0.18% | 39,946 |
| Feb 13, 2025 | 38.24 | 38.56 | 37.88 | 38.56 | 38.56 | 0.76% | 49,413 |
| Feb 12, 2025 | 38.53 | 38.67 | 38.21 | 38.27 | 38.03 | -2.55% | 39,846 |
| Feb 11, 2025 | 39.20 | 39.27 | 37.34 | 39.27 | 39.03 | 2.40% | 62,716 |
| Feb 10, 2025 | 38.85 | 38.96 | 38.04 | 38.35 | 38.11 | 0.03% | 67,256 |
| Feb 7, 2025 | 39.95 | 39.95 | 38.11 | 38.34 | 38.10 | -2.17% | 47,207 |
| Feb 6, 2025 | 38.84 | 39.29 | 38.52 | 39.19 | 38.95 | 1.63% | 31,526 |
| Feb 5, 2025 | 38.39 | 38.60 | 37.97 | 38.56 | 38.32 | 1.15% | 49,700 |
| Feb 4, 2025 | 37.02 | 38.19 | 37.02 | 38.12 | 37.88 | 1.93% | 35,584 |
| Feb 3, 2025 | 38.62 | 38.86 | 36.76 | 37.40 | 37.17 | -1.40% | 38,057 |
| Jan 31, 2025 | 37.85 | 38.38 | 37.53 | 37.93 | 37.70 | -0.24% | 63,899 |
| Jan 30, 2025 | 38.39 | 38.67 | 37.79 | 38.02 | 37.79 | -0.29% | 42,947 |
| Jan 29, 2025 | 37.87 | 38.56 | 37.67 | 38.13 | 37.89 | -0.05% | 56,734 |
| Jan 28, 2025 | 38.71 | 38.71 | 37.54 | 38.15 | 37.91 | -2.08% | 61,494 |
| Jan 27, 2025 | 38.14 | 39.30 | 37.81 | 38.96 | 38.72 | 2.96% | 129,786 |
| Jan 24, 2025 | 37.58 | 38.12 | 37.28 | 37.84 | 37.61 | 0.58% | 63,151 |
| Jan 23, 2025 | 36.41 | 37.64 | 36.25 | 37.62 | 37.39 | 2.79% | 93,254 |
| Jan 22, 2025 | 36.75 | 36.83 | 36.42 | 36.60 | 36.37 | -1.16% | 49,594 |
| Jan 21, 2025 | 36.95 | 37.48 | 36.85 | 37.03 | 36.80 | 0.90% | 33,208 |
| Jan 17, 2025 | 36.64 | 36.92 | 36.32 | 36.70 | 36.47 | 0.91% | 46,163 |