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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202534.9035.4234.9035.32--0.77%61,653
Jun 4, 202535.9536.2635.5435.5935.59-1.11%83,957
Jun 3, 202535.0835.9934.7835.9935.992.27%73,113
Jun 2, 202535.2035.5034.4035.1935.19-0.26%76,374
May 30, 202535.4335.9935.2035.2835.28-0.65%57,354
May 29, 202535.4336.1534.9135.5135.511.05%51,071
May 28, 202535.5335.7735.0835.1435.14-1.62%54,874
May 27, 202535.6035.7934.8935.7235.722.14%72,153
May 23, 202534.5335.0833.6734.9734.97-0.57%64,536
May 22, 202535.5335.7535.1735.1735.17-1.84%48,790
May 21, 202536.4636.7835.7835.8335.83-2.98%48,575
May 20, 202536.8737.1736.5636.9336.930.16%37,748
May 19, 202536.5736.8835.9136.8736.87-0.27%48,652
May 16, 202537.3337.3336.8536.9736.97-0.96%61,963
May 15, 202536.9537.4136.9037.3337.330.46%51,024
May 14, 202537.2037.4436.8437.1636.92-0.43%61,327
May 13, 202537.6737.8437.1137.3237.08-0.04%63,567
May 12, 202537.9738.2537.1537.3437.102.60%53,595
May 9, 202536.6036.6036.1236.3936.16-0.60%36,629
May 8, 202536.0736.8236.0536.6136.382.12%49,925
May 7, 202535.9936.4335.7035.8535.62-0.25%67,257
May 6, 202535.5336.2635.1535.9435.71-55,717
May 5, 202535.8136.5335.4635.9435.710.08%66,516
May 2, 202534.2136.2534.2135.9135.684.27%59,335
May 1, 202533.7934.6532.6234.4434.223.02%52,729
Apr 30, 202533.7433.7432.6333.4333.22-1.73%57,561
Apr 29, 202533.2934.0233.2934.0233.801.37%44,424
Apr 28, 202533.3833.6733.0933.5633.350.24%46,989
Apr 25, 202533.4633.7932.9733.4833.27-1.27%48,862
Apr 24, 202533.6734.0933.3433.9133.690.33%60,235
Apr 23, 202533.5434.1732.9533.8033.581.53%81,480
Apr 22, 202532.4733.4832.2233.2933.083.71%55,879
Apr 21, 202531.7532.1531.7532.1031.90-0.68%55,161
Apr 17, 202532.0932.5931.3232.3232.110.72%54,705
Apr 16, 202532.2532.2531.6732.0931.890.56%45,654
Apr 15, 202531.2732.2031.2731.9131.711.79%53,685
Apr 14, 202531.2131.5630.6731.3531.151.06%57,306
Apr 11, 202531.0031.2930.4931.0230.82-0.39%63,892
Apr 10, 202532.2032.5230.4631.1430.94-5.32%101,659
Apr 9, 202530.5233.3429.7732.8932.686.10%158,788
Apr 8, 202531.9932.9330.5131.0030.80-0.16%72,968
Apr 7, 202530.1232.7127.5831.0530.85-1.52%126,424
Apr 4, 202530.9931.6230.2631.5331.33-2.35%74,838
Apr 3, 202533.4734.1532.0532.2932.08-7.87%63,037
Apr 2, 202534.2335.0833.9135.0534.830.86%57,858
Apr 1, 202534.6034.8534.3134.7534.53-0.43%51,569
Mar 31, 202534.5835.1634.5334.9034.68-0.34%81,324
Mar 28, 202535.7635.7634.7935.0234.80-2.80%43,410
Mar 27, 202536.1236.3735.5336.0335.801.01%93,296
Mar 26, 202535.4336.4735.1535.6735.440.65%61,177