First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	36.78	36.88	36.09	36.37	36.15	-1.38%	43,075
Jan 15, 2025	37.40	37.44	36.52	36.88	36.65	1.79%	39,806
Jan 14, 2025	35.19	36.23	35.10	36.23	36.01	3.51%	39,581
Jan 13, 2025	34.37	35.19	34.06	35.00	34.78	1.19%	45,906
Jan 10, 2025	34.95	34.95	33.80	34.59	34.38	-2.81%	65,182
Jan 8, 2025	35.43	35.76	35.28	35.59	35.37	-	44,561
Jan 7, 2025	36.19	36.53	35.29	35.59	35.37	-1.55%	45,627
Jan 6, 2025	36.20	36.77	35.91	36.15	35.93	-0.11%	68,323
Jan 3, 2025	35.97	36.24	35.18	36.19	35.97	0.61%	52,731
Jan 2, 2025	37.13	37.25	35.89	35.97	35.75	-2.31%	43,544
Dec 31, 2024	37.18	37.27	36.77	36.82	36.59	-0.30%	68,749
Dec 30, 2024	36.72	37.13	36.53	36.93	36.70	-0.16%	83,969
Dec 27, 2024	37.46	37.53	36.68	36.99	36.76	-1.75%	31,873
Dec 26, 2024	37.48	37.80	37.38	37.65	37.42	-0.24%	26,758
Dec 24, 2024	37.42	37.78	37.26	37.74	37.51	0.64%	17,861
Dec 23, 2024	37.66	37.99	37.16	37.50	37.27	-1.06%	39,981
Dec 20, 2024	36.92	38.18	36.92	37.90	37.67	0.93%	144,637
Dec 19, 2024	38.48	40.08	37.55	37.55	37.32	-1.21%	48,242
Dec 18, 2024	40.44	40.46	37.64	38.01	37.78	-5.21%	77,093
Dec 17, 2024	40.80	41.17	39.94	40.10	39.85	-2.05%	55,498
Dec 16, 2024	41.00	41.26	40.61	40.94	40.69	-0.70%	60,603
Dec 13, 2024	41.39	41.64	40.91	41.23	40.98	-0.36%	31,621
Dec 12, 2024	41.74	42.31	41.25	41.38	41.12	-1.25%	46,307
Dec 11, 2024	41.73	42.40	41.44	41.91	41.65	1.20%	78,333
Dec 10, 2024	40.86	41.67	40.86	41.41	41.15	1.15%	81,549
Dec 9, 2024	41.41	41.59	40.77	40.94	40.69	-1.68%	68,589
Dec 6, 2024	42.26	42.29	41.44	41.64	41.38	-0.72%	64,944
Dec 5, 2024	42.23	42.72	41.89	41.94	41.68	-0.59%	41,166
Dec 4, 2024	41.65	42.37	41.50	42.19	41.93	1.56%	51,141
Dec 3, 2024	42.34	42.46	41.50	41.54	41.28	-1.75%	48,454
Dec 2, 2024	42.23	42.53	41.63	42.28	42.02	0.64%	61,808
Nov 29, 2024	42.69	42.69	41.76	42.01	41.75	-0.40%	44,009
Nov 27, 2024	42.58	42.91	42.01	42.18	41.92	-0.21%	39,374
Nov 26, 2024	42.64	42.74	42.16	42.27	42.01	-1.05%	36,404
Nov 25, 2024	42.74	43.86	42.72	42.72	42.46	1.02%	63,162
Nov 22, 2024	42.25	42.36	41.78	42.29	42.03	0.67%	115,515
Nov 21, 2024	41.56	42.60	41.56	42.01	41.75	1.55%	48,153
Nov 20, 2024	41.16	41.38	40.80	41.37	41.11	0.19%	45,420
Nov 19, 2024	41.10	41.56	40.84	41.29	41.04	-0.72%	30,449
Nov 18, 2024	42.02	42.20	41.59	41.59	41.33	-0.95%	41,055
Nov 15, 2024	41.75	42.40	41.36	41.99	41.73	1.08%	55,555
Nov 14, 2024	42.19	42.19	41.29	41.54	41.28	-1.40%	106,286
Nov 13, 2024	42.87	43.52	42.09	42.13	41.63	-0.64%	92,295
Nov 12, 2024	42.36	43.30	42.35	42.40	41.90	-1.85%	64,418
Nov 11, 2024	42.08	43.30	41.93	43.20	42.69	4.45%	53,704
Nov 8, 2024	41.50	41.91	41.17	41.36	40.87	0.68%	70,222
Nov 7, 2024	42.75	42.87	41.00	41.08	40.59	-5.02%	77,895
Nov 6, 2024	40.25	43.30	40.00	43.25	42.74	13.64%	196,042
Nov 5, 2024	37.54	38.44	37.06	38.06	37.61	1.49%	60,174
Nov 4, 2024	37.52	38.06	36.61	37.50	37.05	-0.82%	54,573
Nov 1, 2024	38.58	38.65	37.68	37.81	37.36	-0.89%	50,145
Oct 31, 2024	38.97	38.97	38.07	38.15	37.70	-2.38%	43,959
Oct 30, 2024	38.60	39.79	38.38	39.08	38.62	0.96%	40,012
Oct 29, 2024	38.47	38.94	38.47	38.71	38.25	-0.10%	37,653
Oct 28, 2024	38.32	39.26	38.23	38.75	38.29	2.38%	68,622
Oct 25, 2024	39.21	39.39	37.76	37.85	37.40	-2.62%	37,401
Oct 24, 2024	39.23	39.23	38.55	38.87	38.41	-1.02%	46,205
Oct 23, 2024	38.66	39.33	38.66	39.27	38.80	1.06%	36,750
Oct 22, 2024	38.48	39.00	38.48	38.86	38.40	0.99%	30,166
Oct 21, 2024	39.86	39.86	38.43	38.48	38.02	-2.90%	51,940
Oct 18, 2024	39.98	39.98	39.55	39.63	39.16	-0.92%	50,264
Oct 17, 2024	40.28	40.63	39.85	40.00	39.52	-0.47%	67,187
Oct 16, 2024	40.33	40.69	36.42	40.19	39.71	0.78%	86,506
Oct 15, 2024	38.99	40.51	38.99	39.88	39.41	2.78%	82,504
Oct 14, 2024	38.40	39.08	38.22	38.80	38.34	0.99%	39,319
Oct 11, 2024	37.41	38.61	37.41	38.42	37.96	3.14%	31,239
Oct 10, 2024	37.00	37.29	36.68	37.25	36.81	-0.21%	38,070
Oct 9, 2024	36.96	37.54	36.48	37.33	36.89	1.03%	28,529
Oct 8, 2024	37.19	37.42	36.95	36.95	36.51	-0.57%	21,132
Oct 7, 2024	37.18	37.39	36.87	37.16	36.72	-0.51%	34,552
Oct 4, 2024	37.41	37.75	37.22	37.35	36.91	1.36%	43,335
Oct 3, 2024	36.92	37.10	36.35	36.85	36.41	-0.49%	35,231
Oct 2, 2024	37.26	37.69	36.90	37.03	36.59	-1.91%	44,964
Oct 1, 2024	38.67	38.67	37.56	37.75	37.30	-2.98%	32,794
Sep 30, 2024	37.77	39.06	37.57	38.91	38.45	2.85%	67,051
Sep 27, 2024	38.33	38.40	37.74	37.83	37.38	-0.39%	43,638