First Mid Bancshares, Inc. (FMBH)

First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	42.25	42.36	41.78	42.29	42.29	0.67%	115,515
Nov 21, 2024	41.56	42.60	41.56	42.01	42.01	1.55%	48,153
Nov 20, 2024	41.16	41.38	40.80	41.37	41.37	0.19%	45,420
Nov 19, 2024	41.10	41.56	40.84	41.29	41.29	-0.72%	30,449
Nov 18, 2024	42.02	42.20	41.59	41.59	41.59	-0.95%	41,055
Nov 15, 2024	41.75	42.40	41.36	41.99	41.99	1.08%	55,555
Nov 14, 2024	42.19	42.19	41.29	41.54	41.54	-1.40%	106,286
Nov 13, 2024	42.87	43.52	42.09	42.13	41.89	-0.64%	92,295
Nov 12, 2024	42.36	43.30	42.35	42.40	42.16	-1.85%	64,418
Nov 11, 2024	42.08	43.30	41.93	43.20	42.95	4.45%	53,704
Nov 8, 2024	41.50	41.91	41.17	41.36	41.12	0.68%	70,222
Nov 7, 2024	42.75	42.87	41.00	41.08	40.84	-5.02%	77,895
Nov 6, 2024	40.25	43.30	40.00	43.25	43.00	13.64%	196,042
Nov 5, 2024	37.54	38.44	37.06	38.06	37.84	1.49%	60,174
Nov 4, 2024	37.52	38.06	36.61	37.50	37.29	-0.82%	54,573
Nov 1, 2024	38.58	38.65	37.68	37.81	37.59	-0.89%	50,145
Oct 31, 2024	38.97	38.97	38.07	38.15	37.93	-2.38%	43,959
Oct 30, 2024	38.60	39.79	38.38	39.08	38.86	0.96%	40,012
Oct 29, 2024	38.47	38.94	38.47	38.71	38.49	-0.10%	37,653
Oct 28, 2024	38.32	39.26	38.23	38.75	38.53	2.38%	68,622
Oct 25, 2024	39.21	39.39	37.76	37.85	37.63	-2.62%	37,401
Oct 24, 2024	39.23	39.23	38.55	38.87	38.65	-1.02%	46,205
Oct 23, 2024	38.66	39.33	38.66	39.27	39.04	1.06%	36,750
Oct 22, 2024	38.48	39.00	38.48	38.86	38.64	0.99%	30,166
Oct 21, 2024	39.86	39.86	38.43	38.48	38.26	-2.90%	51,940
Oct 18, 2024	39.98	39.98	39.55	39.63	39.40	-0.92%	50,264
Oct 17, 2024	40.28	40.63	39.85	40.00	39.77	-0.47%	67,187
Oct 16, 2024	40.33	40.69	36.42	40.19	39.96	0.78%	86,506
Oct 15, 2024	38.99	40.51	38.99	39.88	39.65	2.78%	82,504
Oct 14, 2024	38.40	39.08	38.22	38.80	38.58	0.99%	39,319
Oct 11, 2024	37.41	38.61	37.41	38.42	38.20	3.14%	31,239
Oct 10, 2024	37.00	37.29	36.68	37.25	37.04	-0.21%	38,070
Oct 9, 2024	36.96	37.54	36.48	37.33	37.12	1.03%	28,529
Oct 8, 2024	37.19	37.42	36.95	36.95	36.74	-0.57%	21,132
Oct 7, 2024	37.18	37.39	36.87	37.16	36.95	-0.51%	34,552
Oct 4, 2024	37.41	37.75	37.22	37.35	37.14	1.36%	43,335
Oct 3, 2024	36.92	37.10	36.35	36.85	36.64	-0.49%	35,231
Oct 2, 2024	37.26	37.69	36.90	37.03	36.82	-1.91%	44,964
Oct 1, 2024	38.67	38.67	37.56	37.75	37.53	-2.98%	32,794
Sep 30, 2024	37.77	39.06	37.57	38.91	38.69	2.85%	67,051
Sep 27, 2024	38.33	38.40	37.74	37.83	37.61	-0.39%	43,638
Sep 26, 2024	38.46	38.73	37.86	37.98	37.76	-0.47%	70,911
Sep 25, 2024	38.86	39.16	38.13	38.16	37.94	-1.88%	52,642
Sep 24, 2024	39.38	39.38	38.79	38.89	38.67	-1.23%	43,604
Sep 23, 2024	39.68	39.68	39.12	39.38	39.15	-0.54%	48,819
Sep 20, 2024	40.38	40.38	39.53	39.59	39.36	-2.49%	324,192
Sep 19, 2024	40.52	40.64	39.67	40.60	40.37	2.14%	85,008
Sep 18, 2024	39.64	41.02	38.88	39.75	39.52	0.23%	61,510
Sep 17, 2024	40.04	40.63	39.58	39.66	39.43	-0.33%	72,001
Sep 16, 2024	39.43	39.91	38.98	39.79	39.56	1.20%	56,120
Sep 13, 2024	38.79	39.43	38.73	39.32	39.09	2.34%	44,042
Sep 12, 2024	38.52	38.66	38.14	38.42	38.20	0.23%	36,061
Sep 11, 2024	38.68	38.87	37.54	38.33	38.11	-1.47%	137,467
Sep 10, 2024	38.44	38.94	38.23	38.90	38.68	1.20%	54,917
Sep 9, 2024	38.45	38.89	38.26	38.44	38.22	0.18%	56,672
Sep 6, 2024	39.31	39.37	38.37	38.37	38.15	-1.97%	29,526
Sep 5, 2024	39.39	39.39	38.68	39.14	38.92	-0.28%	35,328
Sep 4, 2024	39.77	39.82	39.23	39.25	39.03	-1.43%	45,628
Sep 3, 2024	39.98	40.39	39.69	39.82	39.59	-1.14%	79,785
Aug 30, 2024	40.35	40.39	39.82	40.28	40.05	0.32%	61,691
Aug 29, 2024	40.33	40.51	39.52	40.15	39.92	0.40%	67,824
Aug 28, 2024	39.88	40.56	39.70	39.99	39.76	-0.25%	64,580
Aug 27, 2024	39.84	40.17	39.24	40.09	39.86	0.23%	60,046
Aug 26, 2024	40.25	40.42	39.92	40.00	39.77	0.10%	51,446
Aug 23, 2024	38.59	40.48	38.47	39.96	39.73	4.50%	91,491
Aug 22, 2024	38.01	38.34	37.92	38.24	38.02	0.87%	32,431
Aug 21, 2024	38.14	38.14	37.18	37.91	37.69	0.34%	49,276
Aug 20, 2024	38.23	38.38	37.56	37.78	37.56	-1.36%	92,746
Aug 19, 2024	38.15	38.34	37.93	38.30	38.08	0.58%	70,932
Aug 16, 2024	37.62	38.36	37.62	38.08	37.86	0.77%	35,158
Aug 15, 2024	37.77	38.38	37.72	37.79	37.34	2.05%	38,948
Aug 14, 2024	37.02	37.18	36.62	37.03	36.59	-0.62%	25,618
Aug 13, 2024	37.37	37.37	36.68	37.26	36.81	0.87%	30,590
Aug 12, 2024	37.33	37.76	36.48	36.94	36.50	-0.81%	33,183
Aug 9, 2024	37.95	38.01	36.70	37.24	36.79	-1.12%	59,121
Aug 8, 2024	37.85	37.90	37.19	37.66	37.21	1.02%	40,057
Aug 7, 2024	37.89	38.12	37.15	37.28	36.83	-0.45%	45,935
Aug 6, 2024	36.90	37.79	36.79	37.45	37.00	1.22%	113,943
Aug 5, 2024	36.45	37.05	35.57	37.00	36.56	-1.96%	112,968
Aug 2, 2024	36.89	37.93	36.89	37.74	37.29	-1.15%	81,090
Aug 1, 2024	38.87	39.24	37.72	38.18	37.72	-0.55%	105,190
Jul 31, 2024	39.08	39.33	38.26	38.39	37.93	-1.01%	83,406
Jul 30, 2024	38.64	38.89	38.36	38.78	38.32	1.20%	43,910
Jul 29, 2024	39.40	39.78	38.03	38.32	37.86	-2.77%	82,315
Jul 26, 2024	39.95	40.24	38.84	39.41	38.94	0.28%	78,851
Jul 25, 2024	38.66	40.00	38.53	39.30	38.83	1.95%	127,166
Jul 24, 2024	38.93	39.66	38.55	38.55	38.09	-1.18%	84,316
Jul 23, 2024	37.93	39.63	37.84	39.01	38.54	2.23%	117,558
Jul 22, 2024	37.25	38.36	36.77	38.16	37.70	2.44%	72,695
Jul 19, 2024	37.49	38.21	37.10	37.25	36.80	-0.45%	81,603
Jul 18, 2024	37.82	38.58	37.27	37.42	36.97	-1.94%	53,015
Jul 17, 2024	37.52	38.32	36.80	38.16	37.70	0.87%	120,881
Jul 16, 2024	36.62	38.09	36.18	37.83	37.38	4.42%	106,464
Jul 15, 2024	35.27	36.46	34.81	36.23	35.80	4.05%	106,976
Jul 12, 2024	34.98	35.29	34.51	34.82	34.40	0.78%	66,297
Jul 11, 2024	33.78	34.85	33.21	34.55	34.14	3.91%	100,384
Jul 10, 2024	32.81	33.34	32.61	33.25	32.85	1.74%	36,463
Jul 9, 2024	32.15	32.70	31.98	32.68	32.29	1.36%	28,603
Jul 8, 2024	32.14	32.51	31.85	32.24	31.85	1.32%	33,350
Jul 5, 2024	32.39	32.39	31.67	31.82	31.44	-2.03%	35,577

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.