First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	71,290
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%	67,699
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
Nov 18, 2025	36.00	36.29	35.68	35.70	35.70	-0.81%	78,025
Nov 17, 2025	37.33	37.41	35.85	35.99	35.99	-3.36%	56,827
Nov 14, 2025	36.71	37.33	36.45	37.24	37.24	0.05%	50,353
Nov 13, 2025	37.59	37.70	37.01	37.22	36.97	-1.14%	89,465
Nov 12, 2025	37.25	37.78	37.00	37.65	37.40	1.18%	79,225
Nov 11, 2025	37.20	37.46	36.77	37.21	36.96	0.38%	57,703
Nov 10, 2025	37.09	37.14	36.49	37.07	36.82	0.68%	69,389
Nov 7, 2025	36.54	37.01	36.39	36.82	36.57	0.77%	50,374
Nov 6, 2025	36.74	37.07	36.41	36.54	36.29	-1.03%	42,290
Nov 5, 2025	36.18	37.01	35.95	36.92	36.67	2.64%	138,999
Nov 4, 2025	35.90	36.19	35.34	35.97	35.73	0.08%	68,771
Nov 3, 2025	35.79	36.27	34.16	35.94	35.70	0.59%	77,017
Oct 31, 2025	34.85	35.96	34.51	35.73	35.49	1.51%	115,850
Oct 30, 2025	35.80	36.08	34.69	35.20	34.96	-2.87%	176,534
Oct 29, 2025	36.59	37.20	35.91	36.24	36.00	-1.51%	114,954
Oct 28, 2025	36.60	36.92	36.32	36.80	36.55	0.26%	29,330
Oct 27, 2025	37.47	37.50	36.70	36.70	36.45	-1.85%	44,575
Oct 24, 2025	36.91	37.44	36.47	37.39	37.14	2.30%	43,849
Oct 23, 2025	36.96	36.96	36.32	36.55	36.30	-0.79%	54,799
Oct 22, 2025	36.77	37.32	36.64	36.84	36.59	0.41%	53,337
Oct 21, 2025	36.27	36.86	36.07	36.69	36.44	0.74%	38,708
Oct 20, 2025	35.80	36.50	35.43	36.42	36.18	2.42%	48,628
Oct 17, 2025	35.24	35.74	35.06	35.56	35.32	1.66%	63,141
Oct 16, 2025	36.33	37.60	34.75	34.98	34.75	-4.06%	66,851
Oct 15, 2025	37.41	37.42	36.28	36.46	36.22	-2.02%	65,484
Oct 14, 2025	35.58	37.23	35.58	37.21	36.96	3.45%	46,176