First Mid Bancshares, Inc. (FMBH)
NASDAQ: FMBH · Real-Time Price · USD
36.42
+0.86 (2.42%)
Oct 20, 2025, 4:00 PM EDT - Market closed
First Mid Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 35.80 | 36.50 | 35.43 | 36.42 | 36.42 | 2.42% | 48,628 |
| Oct 17, 2025 | 35.24 | 35.74 | 35.06 | 35.56 | 35.56 | 1.66% | 63,141 |
| Oct 16, 2025 | 36.33 | 37.60 | 34.75 | 34.98 | 34.98 | -4.06% | 66,851 |
| Oct 15, 2025 | 37.41 | 37.42 | 36.28 | 36.46 | 36.46 | -2.02% | 65,484 |
| Oct 14, 2025 | 35.58 | 37.23 | 35.58 | 37.21 | 37.21 | 3.45% | 46,176 |
| Oct 13, 2025 | 35.93 | 36.09 | 35.20 | 35.97 | 35.97 | 1.50% | 57,953 |
| Oct 10, 2025 | 36.33 | 36.60 | 35.34 | 35.44 | 35.44 | -2.37% | 76,090 |
| Oct 9, 2025 | 36.67 | 36.95 | 36.06 | 36.30 | 36.30 | -1.33% | 70,091 |
| Oct 8, 2025 | 37.35 | 37.35 | 36.72 | 36.79 | 36.79 | -0.67% | 40,805 |
| Oct 7, 2025 | 37.52 | 38.01 | 36.47 | 37.04 | 37.04 | -1.54% | 72,804 |
| Oct 6, 2025 | 37.74 | 37.99 | 37.19 | 37.62 | 37.62 | 0.37% | 73,680 |
| Oct 3, 2025 | 37.20 | 37.75 | 37.20 | 37.48 | 37.48 | 0.92% | 36,387 |
| Oct 2, 2025 | 37.29 | 37.32 | 36.82 | 37.14 | 37.14 | -0.72% | 45,092 |
| Oct 1, 2025 | 37.60 | 37.89 | 37.17 | 37.41 | 37.41 | -1.24% | 37,751 |
| Sep 30, 2025 | 38.03 | 38.12 | 37.42 | 37.88 | 37.88 | -0.84% | 48,653 |
| Sep 29, 2025 | 38.87 | 39.27 | 38.07 | 38.20 | 38.20 | -1.67% | 41,112 |
| Sep 26, 2025 | 38.79 | 39.49 | 37.37 | 38.85 | 38.85 | 0.08% | 54,112 |
| Sep 25, 2025 | 38.77 | 39.07 | 38.36 | 38.82 | 38.82 | -0.21% | 45,734 |
| Sep 24, 2025 | 39.07 | 39.28 | 38.67 | 38.90 | 38.90 | -0.13% | 37,521 |
| Sep 23, 2025 | 39.48 | 39.66 | 38.94 | 38.95 | 38.95 | -0.26% | 49,516 |
| Sep 22, 2025 | 39.12 | 39.51 | 38.71 | 39.05 | 39.05 | -0.36% | 83,013 |
| Sep 19, 2025 | 40.42 | 40.42 | 39.18 | 39.19 | 39.19 | -3.09% | 293,994 |
| Sep 18, 2025 | 39.48 | 40.49 | 38.52 | 40.44 | 40.44 | 3.08% | 51,792 |
| Sep 17, 2025 | 39.00 | 40.46 | 39.00 | 39.23 | 39.23 | 0.69% | 76,016 |
| Sep 16, 2025 | 39.27 | 39.27 | 38.53 | 38.96 | 38.96 | -1.07% | 43,391 |
| Sep 15, 2025 | 39.46 | 39.63 | 39.32 | 39.38 | 39.38 | -0.05% | 37,745 |
| Sep 12, 2025 | 39.75 | 39.78 | 39.30 | 39.40 | 39.40 | -1.79% | 33,364 |
| Sep 11, 2025 | 39.79 | 40.21 | 39.74 | 40.12 | 40.12 | 0.91% | 43,667 |
| Sep 10, 2025 | 39.78 | 40.19 | 39.63 | 39.76 | 39.76 | -0.05% | 37,583 |
| Sep 9, 2025 | 40.42 | 40.78 | 39.72 | 39.78 | 39.78 | -2.00% | 40,665 |
| Sep 8, 2025 | 40.25 | 40.63 | 39.42 | 40.59 | 40.59 | 1.17% | 66,935 |
| Sep 5, 2025 | 40.73 | 41.43 | 39.77 | 40.12 | 40.12 | -1.28% | 96,067 |
| Sep 4, 2025 | 40.22 | 40.64 | 40.10 | 40.64 | 40.64 | 1.50% | 49,968 |
| Sep 3, 2025 | 40.02 | 40.33 | 39.73 | 40.04 | 40.04 | -0.42% | 45,708 |
| Sep 2, 2025 | 40.01 | 40.40 | 39.78 | 40.21 | 40.21 | -0.57% | 73,444 |
| Aug 29, 2025 | 40.63 | 40.85 | 40.17 | 40.44 | 40.44 | -0.17% | 55,024 |
| Aug 28, 2025 | 40.88 | 40.94 | 40.30 | 40.51 | 40.51 | -0.17% | 50,560 |
| Aug 27, 2025 | 40.33 | 40.85 | 40.19 | 40.58 | 40.58 | 0.35% | 49,997 |
| Aug 26, 2025 | 40.03 | 40.62 | 39.65 | 40.44 | 40.44 | 1.56% | 78,844 |
| Aug 25, 2025 | 40.11 | 40.11 | 39.68 | 39.82 | 39.82 | -0.80% | 49,533 |
| Aug 22, 2025 | 38.32 | 40.18 | 38.32 | 40.14 | 40.14 | 5.38% | 135,919 |
| Aug 21, 2025 | 38.16 | 38.34 | 37.94 | 38.09 | 38.09 | -0.86% | 41,156 |
| Aug 20, 2025 | 38.26 | 38.55 | 37.94 | 38.42 | 38.42 | 0.44% | 42,449 |
| Aug 19, 2025 | 37.85 | 38.54 | 37.73 | 38.25 | 38.25 | 1.43% | 84,150 |
| Aug 18, 2025 | 37.52 | 38.22 | 37.51 | 37.71 | 37.71 | 0.37% | 40,736 |
| Aug 15, 2025 | 38.82 | 38.82 | 37.53 | 37.57 | 37.57 | -3.44% | 184,869 |
| Aug 14, 2025 | 38.61 | 38.93 | 38.19 | 38.91 | 38.65 | -0.23% | 70,436 |
| Aug 13, 2025 | 39.07 | 39.42 | 38.94 | 39.00 | 38.74 | 0.46% | 88,156 |
| Aug 12, 2025 | 37.62 | 38.85 | 37.36 | 38.82 | 38.56 | 4.02% | 57,292 |
| Aug 11, 2025 | 37.27 | 37.82 | 37.11 | 37.32 | 37.07 | 0.11% | 43,305 |