First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	39.23	39.23	38.55	38.87	38.87	-1.02%	46,205
Oct 23, 2024	38.66	39.33	38.66	39.27	39.27	1.06%	36,750
Oct 22, 2024	38.48	39.00	38.48	38.86	38.86	0.99%	30,166
Oct 21, 2024	39.86	39.86	38.43	38.48	38.48	-2.90%	51,940
Oct 18, 2024	39.98	39.98	39.55	39.63	39.63	-0.92%	50,264
Oct 17, 2024	40.28	40.63	39.85	40.00	40.00	-0.47%	67,187
Oct 16, 2024	40.33	40.69	36.42	40.19	40.19	0.78%	86,506
Oct 15, 2024	38.99	40.51	38.99	39.88	39.88	2.78%	82,504
Oct 14, 2024	38.40	39.08	38.22	38.80	38.80	0.99%	39,319
Oct 11, 2024	37.41	38.61	37.41	38.42	38.42	3.14%	31,239
Oct 10, 2024	37.00	37.29	36.68	37.25	37.25	-0.21%	38,070
Oct 9, 2024	36.96	37.54	36.48	37.33	37.33	1.03%	28,529
Oct 8, 2024	37.19	37.42	36.95	36.95	36.95	-0.57%	21,132
Oct 7, 2024	37.18	37.39	36.87	37.16	37.16	-0.51%	34,552
Oct 4, 2024	37.41	37.75	37.22	37.35	37.35	1.36%	43,335
Oct 3, 2024	36.92	37.10	36.35	36.85	36.85	-0.49%	35,231
Oct 2, 2024	37.26	37.69	36.90	37.03	37.03	-1.91%	44,964
Oct 1, 2024	38.67	38.67	37.56	37.75	37.75	-2.98%	32,794
Sep 30, 2024	37.77	39.06	37.57	38.91	38.91	2.85%	67,051
Sep 27, 2024	38.33	38.40	37.74	37.83	37.83	-0.39%	43,638
Sep 26, 2024	38.46	38.73	37.86	37.98	37.98	-0.47%	70,911
Sep 25, 2024	38.86	39.16	38.13	38.16	38.16	-1.88%	52,642
Sep 24, 2024	39.38	39.38	38.79	38.89	38.89	-1.23%	43,604
Sep 23, 2024	39.68	39.68	39.12	39.38	39.38	-0.54%	48,819
Sep 20, 2024	40.38	40.38	39.53	39.59	39.59	-2.49%	324,192
Sep 19, 2024	40.52	40.64	39.67	40.60	40.60	2.14%	85,008
Sep 18, 2024	39.64	41.02	38.88	39.75	39.75	0.23%	61,510
Sep 17, 2024	40.04	40.63	39.58	39.66	39.66	-0.33%	72,001
Sep 16, 2024	39.43	39.91	38.98	39.79	39.79	1.20%	56,120
Sep 13, 2024	38.79	39.43	38.73	39.32	39.32	2.34%	44,042
Sep 12, 2024	38.52	38.66	38.14	38.42	38.42	0.23%	36,061
Sep 11, 2024	38.68	38.87	37.54	38.33	38.33	-1.47%	137,467
Sep 10, 2024	38.44	38.94	38.23	38.90	38.90	1.20%	54,917
Sep 9, 2024	38.45	38.89	38.26	38.44	38.44	0.18%	56,672
Sep 6, 2024	39.31	39.37	38.37	38.37	38.37	-1.97%	29,526
Sep 5, 2024	39.39	39.39	38.68	39.14	39.14	-0.28%	35,328
Sep 4, 2024	39.77	39.82	39.23	39.25	39.25	-1.43%	45,628
Sep 3, 2024	39.98	40.39	39.69	39.82	39.82	-1.14%	79,785
Aug 30, 2024	40.35	40.39	39.82	40.28	40.28	0.32%	61,691
Aug 29, 2024	40.33	40.51	39.52	40.15	40.15	0.40%	67,824
Aug 28, 2024	39.88	40.56	39.70	39.99	39.99	-0.25%	64,580
Aug 27, 2024	39.84	40.17	39.24	40.09	40.09	0.23%	60,046
Aug 26, 2024	40.25	40.42	39.92	40.00	40.00	0.10%	51,446
Aug 23, 2024	38.59	40.48	38.47	39.96	39.96	4.50%	91,491
Aug 22, 2024	38.01	38.34	37.92	38.24	38.24	0.87%	32,431
Aug 21, 2024	38.14	38.14	37.18	37.91	37.91	0.34%	49,276
Aug 20, 2024	38.23	38.38	37.56	37.78	37.78	-1.36%	92,746
Aug 19, 2024	38.15	38.34	37.93	38.30	38.30	0.58%	70,932
Aug 16, 2024	37.62	38.36	37.62	38.08	38.08	0.77%	35,158
Aug 15, 2024	37.77	38.38	37.72	37.79	37.55	2.05%	38,948
Aug 14, 2024	37.02	37.18	36.62	37.03	36.80	-0.62%	25,618
Aug 13, 2024	37.37	37.37	36.68	37.26	37.03	0.87%	30,590
Aug 12, 2024	37.33	37.76	36.48	36.94	36.71	-0.81%	33,183
Aug 9, 2024	37.95	38.01	36.70	37.24	37.01	-1.12%	59,121
Aug 8, 2024	37.85	37.90	37.19	37.66	37.42	1.02%	40,057
Aug 7, 2024	37.89	38.12	37.15	37.28	37.05	-0.45%	45,935
Aug 6, 2024	36.90	37.79	36.79	37.45	37.22	1.22%	113,943
Aug 5, 2024	36.45	37.05	35.57	37.00	36.77	-1.96%	112,968
Aug 2, 2024	36.89	37.93	36.89	37.74	37.50	-1.15%	81,090
Aug 1, 2024	38.87	39.24	37.72	38.18	37.94	-0.55%	105,190
Jul 31, 2024	39.08	39.33	38.26	38.39	38.15	-1.01%	83,406
Jul 30, 2024	38.64	38.89	38.36	38.78	38.54	1.20%	43,910
Jul 29, 2024	39.40	39.78	38.03	38.32	38.08	-2.77%	82,315
Jul 26, 2024	39.95	40.24	38.84	39.41	39.16	0.28%	78,851
Jul 25, 2024	38.66	40.00	38.53	39.30	39.05	1.95%	127,166
Jul 24, 2024	38.93	39.66	38.55	38.55	38.31	-1.18%	84,316
Jul 23, 2024	37.93	39.63	37.84	39.01	38.77	2.23%	117,558
Jul 22, 2024	37.25	38.36	36.77	38.16	37.92	2.44%	72,695
Jul 19, 2024	37.49	38.21	37.10	37.25	37.02	-0.45%	81,603
Jul 18, 2024	37.82	38.58	37.27	37.42	37.19	-1.94%	53,015
Jul 17, 2024	37.52	38.32	36.80	38.16	37.92	0.87%	120,881
Jul 16, 2024	36.62	38.09	36.18	37.83	37.59	4.42%	106,464
Jul 15, 2024	35.27	36.46	34.81	36.23	36.00	4.05%	106,976
Jul 12, 2024	34.98	35.29	34.51	34.82	34.60	0.78%	66,297
Jul 11, 2024	33.78	34.85	33.21	34.55	34.33	3.91%	100,384
Jul 10, 2024	32.81	33.34	32.61	33.25	33.04	1.74%	36,463
Jul 9, 2024	32.15	32.70	31.98	32.68	32.48	1.36%	28,603
Jul 8, 2024	32.14	32.51	31.85	32.24	32.04	1.32%	33,350
Jul 5, 2024	32.39	32.39	31.67	31.82	31.62	-2.03%	35,577
Jul 3, 2024	32.88	32.88	32.37	32.48	32.28	-0.79%	41,888
Jul 2, 2024	32.63	32.85	32.35	32.74	32.54	0.74%	59,350
Jul 1, 2024	32.67	32.88	32.33	32.50	32.30	-1.16%	53,578
Jun 28, 2024	32.25	33.10	32.06	32.88	32.67	2.88%	381,696
Jun 27, 2024	31.55	31.99	31.25	31.96	31.76	1.88%	37,494
Jun 26, 2024	30.40	31.63	30.30	31.37	31.17	2.18%	70,378
Jun 25, 2024	30.70	31.00	30.66	30.70	30.51	-0.26%	48,462
Jun 24, 2024	30.17	31.13	30.11	30.78	30.59	1.45%	44,987
Jun 21, 2024	30.60	30.74	30.25	30.34	30.15	-0.59%	89,835
Jun 20, 2024	30.63	31.08	30.05	30.52	30.33	-1.23%	45,396
Jun 18, 2024	30.69	30.99	30.40	30.90	30.71	0.95%	40,229
Jun 17, 2024	30.11	30.64	30.11	30.61	30.42	0.96%	32,428
Jun 14, 2024	30.34	30.60	30.17	30.32	30.13	-1.43%	26,444
Jun 13, 2024	31.14	31.14	30.46	30.76	30.57	-1.54%	22,892
Jun 12, 2024	31.60	32.20	31.14	31.24	31.04	1.83%	52,667
Jun 11, 2024	30.60	30.69	30.36	30.68	30.49	-0.74%	39,730
Jun 10, 2024	31.29	31.29	30.79	30.91	30.72	-1.56%	29,613
Jun 7, 2024	31.11	31.68	31.11	31.40	31.20	-0.63%	57,149
Jun 6, 2024	31.45	31.95	31.26	31.60	31.40	0.03%	42,541
Jun 5, 2024	31.63	31.71	31.29	31.59	31.39	0.73%	46,495
Jun 4, 2024	31.20	31.42	31.12	31.36	31.16	-0.16%	41,800