First Mid Bancshares, Inc. (FMBH)
NASDAQ: FMBH · Real-Time Price · USD
37.85
-0.35 (-0.92%)
At close: Sep 30, 2025, 4:00 PM EDT
37.88
+0.03 (0.08%)
After-hours: Sep 30, 2025, 4:20 PM EDT

First Mid Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202538.0338.1237.4237.8837.88-0.84%48,653
Sep 29, 202538.8739.2738.0738.2038.20-1.67%41,112
Sep 26, 202538.7939.4937.3738.8538.850.08%54,112
Sep 25, 202538.7739.0738.3638.8238.82-0.21%45,734
Sep 24, 202539.0739.2838.6738.9038.90-0.13%37,521
Sep 23, 202539.4839.6638.9438.9538.95-0.26%49,516
Sep 22, 202539.1239.5138.7139.0539.05-0.36%83,013
Sep 19, 202540.4240.4239.1839.1939.19-3.09%293,994
Sep 18, 202539.4840.4938.5240.4440.443.08%51,792
Sep 17, 202539.0040.4639.0039.2339.230.69%76,016
Sep 16, 202539.2739.2738.5338.9638.96-1.07%43,391
Sep 15, 202539.4639.6339.3239.3839.38-0.05%37,745
Sep 12, 202539.7539.7839.3039.4039.40-1.79%33,364
Sep 11, 202539.7940.2139.7440.1240.120.91%43,667
Sep 10, 202539.7840.1939.6339.7639.76-0.05%37,583
Sep 9, 202540.4240.7839.7239.7839.78-2.00%40,665
Sep 8, 202540.2540.6339.4240.5940.591.17%66,935
Sep 5, 202540.7341.4339.7740.1240.12-1.28%96,067
Sep 4, 202540.2240.6440.1040.6440.641.50%49,968
Sep 3, 202540.0240.3339.7340.0440.04-0.42%45,708
Sep 2, 202540.0140.4039.7840.2140.21-0.57%73,444
Aug 29, 202540.6340.8540.1740.4440.44-0.17%55,024
Aug 28, 202540.8840.9440.3040.5140.51-0.17%50,560
Aug 27, 202540.3340.8540.1940.5840.580.35%49,997
Aug 26, 202540.0340.6239.6540.4440.441.56%78,844
Aug 25, 202540.1140.1139.6839.8239.82-0.80%49,533
Aug 22, 202538.3240.1838.3240.1440.145.38%135,919
Aug 21, 202538.1638.3437.9438.0938.09-0.86%41,156
Aug 20, 202538.2638.5537.9438.4238.420.44%42,449
Aug 19, 202537.8538.5437.7338.2538.251.43%84,150
Aug 18, 202537.5238.2237.5137.7137.710.37%40,736
Aug 15, 202538.8238.8237.5337.5737.57-3.44%184,869
Aug 14, 202538.6138.9338.1938.9138.65-0.23%70,436
Aug 13, 202539.0739.4238.9439.0038.740.46%88,156
Aug 12, 202537.6238.8537.3638.8238.564.02%57,292
Aug 11, 202537.2737.8237.1137.3237.070.11%43,305
Aug 8, 202537.5037.7937.0837.2837.030.27%47,975
Aug 7, 202537.9438.7437.1237.1836.93-1.22%66,081
Aug 6, 202537.6338.0137.4537.6437.39-0.24%57,586
Aug 5, 202537.7938.0037.1537.7337.48-0.21%56,825
Aug 4, 202537.4637.8137.1637.8137.560.93%71,702
Aug 1, 202537.5638.3736.7237.4637.21-1.34%97,455
Jul 31, 202537.9838.0637.5137.9737.72-0.99%78,161
Jul 30, 202538.9239.2138.1938.3538.10-1.46%52,727
Jul 29, 202539.7339.7338.7238.9238.66-1.14%45,569
Jul 28, 202538.9939.4238.6739.3739.111.52%74,036
Jul 25, 202538.7738.9234.8938.7838.52-0.36%57,066
Jul 24, 202538.8639.7338.8138.9238.660.08%69,640
Jul 23, 202539.1839.1838.2138.8938.63-0.03%44,604
Jul 22, 202538.9339.3838.5338.9038.640.18%44,768