First Mid Bancshares, Inc. (FMBH)

NASDAQ: FMBH · Real-Time Price · USD

51.33

+0.25 (0.49%)

At close: Sep 4, 2026, 4:00 PM EDT

51.33

0.00 (0.00%)

After-hours: Sep 4, 2026, 4:10 PM EDT

First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.81	51.52	50.78	51.33	51.33	0.49%	69,318
Sep 3, 2026	51.00	51.36	50.92	51.08	51.08	0.89%	102,195
Sep 2, 2026	50.04	51.07	49.67	50.63	50.63	1.69%	141,943
Sep 1, 2026	49.79	50.21	49.36	49.79	49.79	0.06%	153,976
Aug 31, 2026	50.21	50.23	49.51	49.76	49.76	-1.15%	111,443
Aug 28, 2026	50.24	50.69	48.93	50.34	50.34	0.08%	138,927
Aug 27, 2026	50.01	50.39	49.56	50.30	50.30	-	67,232
Aug 26, 2026	50.32	50.62	49.95	50.30	50.30	0.32%	80,383
Aug 25, 2026	50.46	50.49	49.82	50.14	50.14	-0.61%	75,412
Aug 24, 2026	50.47	51.07	50.06	50.45	50.45	0.34%	144,854
Aug 21, 2026	50.60	50.60	49.85	50.28	50.28	0.04%	81,718
Aug 20, 2026	49.87	50.49	49.53	50.26	50.26	0.30%	150,349
Aug 19, 2026	51.60	51.60	50.09	50.11	50.11	-2.62%	155,661
Aug 18, 2026	51.80	51.95	51.06	51.46	51.46	-0.44%	135,867
Aug 17, 2026	51.75	52.07	51.63	51.95	51.69	-0.12%	106,321
Aug 14, 2026	51.81	52.46	51.75	52.01	51.75	-0.21%	92,481
Aug 13, 2026	52.19	52.55	51.85	52.12	51.86	0.48%	114,924
Aug 12, 2026	51.68	52.07	51.58	51.87	51.61	0.45%	92,983
Aug 11, 2026	51.28	51.70	50.94	51.64	51.38	1.00%	71,300
Aug 10, 2026	50.87	51.23	50.49	51.13	50.87	-0.08%	102,292
Aug 7, 2026	51.76	52.07	51.11	51.17	50.91	-1.41%	90,556
Aug 6, 2026	52.59	52.63	51.56	51.90	51.64	-0.80%	112,861
Aug 5, 2026	52.62	52.63	52.05	52.32	52.06	-0.32%	92,409
Aug 4, 2026	52.49	53.01	52.31	52.49	52.23	-0.02%	129,011
Aug 3, 2026	52.97	53.18	52.28	52.50	52.24	0.79%	149,726
Jul 31, 2026	51.71	52.42	50.30	52.09	51.83	0.33%	124,635
Jul 30, 2026	52.58	52.72	51.92	51.92	51.66	-1.14%	114,484
Jul 29, 2026	52.39	53.36	51.87	52.52	52.26	-0.11%	165,005
Jul 28, 2026	51.43	52.73	51.04	52.58	52.32	2.78%	146,731
Jul 27, 2026	51.42	51.65	51.10	51.16	50.90	0.31%	211,405
Jul 24, 2026	50.10	51.22	49.86	51.00	50.74	1.90%	184,710
Jul 23, 2026	48.42	50.25	48.35	50.05	49.80	3.20%	237,668
Jul 22, 2026	49.31	49.41	48.23	48.50	48.26	-1.64%	126,920
Jul 21, 2026	49.27	49.61	48.91	49.31	49.06	0.08%	186,712
Jul 20, 2026	49.16	49.47	48.73	49.27	49.02	0.08%	177,409
Jul 17, 2026	50.12	50.49	48.95	49.23	48.98	-2.50%	137,474
Jul 16, 2026	48.86	50.51	48.86	50.49	50.24	3.53%	150,240
Jul 15, 2026	47.97	48.95	47.93	48.77	48.53	1.52%	127,898
Jul 14, 2026	48.31	48.71	47.88	48.04	47.80	-0.60%	139,502
Jul 13, 2026	47.78	48.42	47.57	48.33	48.09	0.83%	137,988
Jul 10, 2026	47.71	48.14	47.43	47.93	47.69	0.38%	72,848
Jul 9, 2026	47.30	48.40	47.30	47.75	47.51	0.91%	147,466
Jul 8, 2026	47.77	48.05	47.02	47.32	47.08	-1.68%	97,601
Jul 7, 2026	48.89	49.00	47.83	48.13	47.89	-1.09%	114,543
Jul 6, 2026	48.49	48.95	47.65	48.66	48.42	0.41%	165,064
Jul 2, 2026	49.46	49.62	48.24	48.46	48.22	-1.80%	120,955
Jul 1, 2026	48.28	49.64	48.07	49.35	49.10	2.62%	151,409
Jun 30, 2026	47.98	48.18	47.70	48.09	47.85	0.48%	180,969
Jun 29, 2026	48.23	48.46	47.06	47.86	47.62	-0.56%	166,455
Jun 26, 2026	47.69	48.37	47.39	48.13	47.89	1.39%	922,520