First Mid Bancshares, Inc. (FMBH)

First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	42.04	44.00	41.87	43.68	-	3.75%	81,636
Jan 30, 2026	41.10	42.15	41.10	42.10	42.10	1.57%	147,514
Jan 29, 2026	41.77	42.91	40.83	41.45	41.45	-1.45%	151,682
Jan 28, 2026	42.60	42.85	41.89	42.06	42.06	-1.22%	86,956
Jan 27, 2026	42.40	42.96	42.35	42.58	42.58	0.66%	84,244
Jan 26, 2026	41.73	42.85	41.69	42.30	42.30	1.00%	105,709
Jan 23, 2026	43.12	43.40	41.59	41.88	41.88	-3.52%	96,605
Jan 22, 2026	43.32	44.32	43.19	43.41	43.41	0.07%	116,730
Jan 21, 2026	41.30	43.38	41.30	43.38	43.38	5.73%	173,374
Jan 20, 2026	40.82	42.37	40.82	41.03	41.03	-1.16%	148,167
Jan 16, 2026	41.46	41.93	41.22	41.51	41.51	0.02%	134,522
Jan 15, 2026	40.34	41.58	40.34	41.50	41.50	2.62%	107,667
Jan 14, 2026	39.43	40.53	39.15	40.44	40.44	2.72%	115,699
Jan 13, 2026	39.72	39.72	39.18	39.37	39.37	-0.74%	70,700
Jan 12, 2026	39.40	39.78	39.03	39.67	39.67	0.11%	63,924
Jan 9, 2026	40.18	40.33	39.59	39.62	39.62	-1.18%	86,999
Jan 8, 2026	38.89	40.48	38.89	40.10	40.10	2.47%	110,729
Jan 7, 2026	39.51	39.51	38.75	39.13	39.13	-0.58%	84,159
Jan 6, 2026	39.02	39.36	38.69	39.36	39.36	0.31%	129,264
Jan 5, 2026	38.55	39.94	38.15	39.24	39.24	1.58%	104,724
Jan 2, 2026	39.00	39.79	38.42	38.63	38.63	-0.95%	81,827
Dec 31, 2025	39.54	40.07	37.82	39.00	39.00	-1.04%	88,629
Dec 30, 2025	39.68	39.69	39.25	39.41	39.41	-0.77%	86,687
Dec 29, 2025	40.18	40.18	39.35	39.72	39.72	-0.71%	104,243
Dec 26, 2025	40.13	40.48	39.57	40.00	40.00	-0.30%	96,957
Dec 24, 2025	40.41	40.66	40.11	40.12	40.12	-0.72%	51,096
Dec 23, 2025	40.50	40.81	40.35	40.41	40.41	-0.86%	75,901
Dec 22, 2025	41.30	41.81	40.73	40.76	40.76	-1.00%	101,698
Dec 19, 2025	42.12	42.12	40.89	41.17	41.17	-2.58%	278,970
Dec 18, 2025	42.60	42.81	41.92	42.26	42.26	0.26%	156,731
Dec 17, 2025	42.30	42.64	41.89	42.15	42.15	-0.31%	70,326
Dec 16, 2025	42.42	42.85	42.23	42.28	42.28	-0.01%	77,704
Dec 15, 2025	42.15	42.45	41.74	42.29	42.29	0.75%	116,696
Dec 12, 2025	42.29	42.50	41.66	41.97	41.97	-0.14%	100,898
Dec 11, 2025	41.50	42.11	41.18	42.03	42.03	1.25%	91,978
Dec 10, 2025	40.24	41.70	40.24	41.51	41.51	3.31%	124,473
Dec 9, 2025	40.20	40.54	39.88	40.18	40.18	0.63%	49,316
Dec 8, 2025	40.04	40.28	39.81	39.93	39.93	0.20%	60,057
Dec 5, 2025	40.05	40.46	39.70	39.85	39.85	-1.07%	87,796
Dec 4, 2025	40.13	40.74	40.02	40.28	40.28	-0.17%	121,035
Dec 3, 2025	38.99	40.37	38.99	40.35	40.35	4.13%	83,691
Dec 2, 2025	38.89	39.05	38.63	38.75	38.75	0.26%	49,685
Dec 1, 2025	37.90	39.03	37.90	38.65	38.65	1.55%	88,374
Nov 28, 2025	38.46	38.66	37.93	38.06	38.06	-0.44%	37,725
Nov 26, 2025	38.25	38.75	38.10	38.23	38.23	-0.55%	79,462
Nov 25, 2025	37.67	38.76	37.67	38.44	38.44	2.56%	63,928
Nov 24, 2025	37.16	37.75	37.12	37.48	37.48	-0.35%	66,443
Nov 21, 2025	36.28	37.89	36.09	37.61	37.61	3.67%	68,823
Nov 20, 2025	36.46	36.91	36.07	36.28	36.28	0.58%	71,949
Nov 19, 2025	35.60	36.19	35.44	36.07	36.07	1.04%	64,069

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.