First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	49.46	49.62	48.24	48.46	48.46	-1.80%	119,916
Jul 1, 2026	48.28	49.64	48.07	49.35	49.35	2.62%	150,957
Jun 30, 2026	47.98	48.18	47.70	48.09	48.09	0.48%	177,293
Jun 29, 2026	48.23	48.46	47.06	47.86	47.86	-0.56%	166,455
Jun 26, 2026	47.69	48.37	47.39	48.13	48.13	1.39%	922,520
Jun 25, 2026	47.51	47.91	46.37	47.47	47.47	-0.31%	102,485
Jun 24, 2026	47.03	47.75	46.94	47.62	47.62	1.32%	140,377
Jun 23, 2026	46.62	47.06	45.98	47.00	47.00	2.00%	161,559
Jun 22, 2026	45.86	46.50	45.25	46.08	46.08	0.48%	117,638
Jun 18, 2026	45.97	46.21	45.62	45.86	45.86	0.68%	389,245
Jun 17, 2026	45.89	46.38	45.02	45.55	45.55	-0.98%	222,098
Jun 16, 2026	46.27	46.58	45.74	46.00	46.00	0.28%	173,608
Jun 15, 2026	49.03	49.03	45.78	45.87	45.87	-1.71%	143,496
Jun 12, 2026	46.38	46.95	45.52	46.67	46.67	1.02%	131,196
Jun 11, 2026	46.39	46.49	45.65	46.20	46.20	0.13%	141,671
Jun 10, 2026	45.88	46.44	45.50	46.14	46.14	1.03%	117,854
Jun 9, 2026	45.16	46.07	45.16	45.67	45.67	1.40%	118,148
Jun 8, 2026	45.27	45.80	44.98	45.04	45.04	0.02%	146,039
Jun 5, 2026	44.26	45.35	44.22	45.03	45.03	0.92%	124,098
Jun 4, 2026	43.64	44.80	43.56	44.62	44.62	3.45%	124,237
Jun 3, 2026	43.86	44.09	43.08	43.13	43.13	-2.55%	158,416
Jun 2, 2026	43.25	44.40	43.18	44.26	44.26	2.05%	110,956
Jun 1, 2026	43.90	44.31	43.09	43.37	43.37	-1.54%	181,452
May 29, 2026	43.75	44.29	43.75	44.05	44.05	0.34%	109,037
May 28, 2026	43.66	44.07	43.40	43.90	43.90	0.09%	98,415
May 27, 2026	44.40	44.56	43.75	43.86	43.86	-0.97%	93,448
May 26, 2026	43.79	44.40	43.57	44.29	44.29	1.58%	117,997
May 22, 2026	43.87	44.39	42.77	43.60	43.60	-0.37%	111,978
May 21, 2026	42.92	43.88	42.55	43.76	43.76	1.13%	91,522
May 20, 2026	42.55	43.57	42.55	43.27	43.27	1.69%	80,919
May 19, 2026	42.27	42.87	42.11	42.55	42.55	-0.05%	50,810
May 18, 2026	41.96	42.88	41.95	42.57	42.57	1.87%	59,591
May 15, 2026	42.08	42.19	41.74	41.79	41.79	-0.95%	85,271
May 14, 2026	42.48	43.08	42.33	42.44	42.19	0.62%	78,064
May 13, 2026	42.43	43.11	42.06	42.18	41.93	-1.33%	68,977
May 12, 2026	42.71	43.07	42.06	42.75	42.50	-0.16%	47,321
May 11, 2026	43.96	44.33	42.79	42.82	42.57	-2.54%	56,293
May 8, 2026	43.60	44.05	43.60	43.94	43.68	0.51%	73,326
May 7, 2026	43.70	44.08	43.47	43.71	43.45	0.32%	88,802
May 6, 2026	44.12	44.40	43.24	43.57	43.31	-0.21%	115,731
May 5, 2026	43.33	43.86	43.00	43.66	43.40	1.39%	102,050
May 4, 2026	43.05	43.64	42.89	43.06	42.81	-0.85%	80,089
May 1, 2026	42.55	44.13	42.21	43.43	43.17	3.18%	106,453
Apr 30, 2026	41.72	42.73	41.10	42.09	41.84	-2.12%	164,656
Apr 29, 2026	43.53	43.68	42.96	43.00	42.75	-1.76%	125,787
Apr 28, 2026	43.56	44.13	43.44	43.77	43.51	0.88%	89,962
Apr 27, 2026	43.00	43.62	43.00	43.39	43.13	0.74%	79,316
Apr 24, 2026	43.09	43.31	42.73	43.07	42.82	-0.32%	103,964
Apr 23, 2026	42.81	43.32	42.78	43.21	42.96	0.93%	46,192
Apr 22, 2026	42.99	43.20	42.69	42.81	42.56	-0.07%	60,737