First Mid Bancshares, Inc. (FMBH)

First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	46.23	46.37	46.16	46.16	-	1.07%	88,397
Jun 9, 2026	45.16	46.07	45.16	45.67	45.67	1.40%	117,302
Jun 8, 2026	45.27	45.80	44.98	45.04	45.04	0.02%	145,939
Jun 5, 2026	44.26	45.35	44.22	45.03	45.03	0.92%	121,568
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%	107,951
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%	108,171
May 28, 2026	43.66	44.07	43.40	43.90	43.90	0.09%	97,919
May 27, 2026	44.40	44.56	43.75	43.86	43.86	-0.97%	91,039
May 26, 2026	43.79	44.40	43.57	44.29	44.29	1.58%	109,014
May 22, 2026	43.87	44.39	42.77	43.60	43.60	-0.37%	101,780
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%	75,012
May 19, 2026	42.27	42.87	42.11	42.55	42.55	-0.05%	46,058
May 18, 2026	41.96	42.88	41.95	42.57	42.57	1.87%	57,304
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
Apr 21, 2026	43.46	43.57	42.74	42.84	42.59	-1.68%	63,527
Apr 20, 2026	43.64	43.96	43.47	43.57	43.31	-0.23%	69,845
Apr 17, 2026	43.40	44.64	43.36	43.67	43.41	1.96%	107,757
Apr 16, 2026	43.29	43.40	42.66	42.83	42.58	-1.47%	103,933
Apr 15, 2026	43.50	43.65	43.08	43.47	43.21	-0.25%	64,765
Apr 14, 2026	43.48	43.72	43.04	43.58	43.32	-	82,517
Apr 13, 2026	43.51	43.66	43.17	43.58	43.32	0.07%	61,488
Apr 10, 2026	43.90	43.90	43.27	43.55	43.29	-0.87%	91,581
Apr 9, 2026	43.00	44.21	43.00	43.93	43.67	1.36%	151,160
Apr 8, 2026	43.44	44.17	43.15	43.34	43.08	1.93%	106,246
Apr 7, 2026	42.03	42.58	41.92	42.52	42.27	0.93%	219,994
Apr 6, 2026	41.58	42.29	41.32	42.13	41.88	1.15%	153,877
Apr 2, 2026	40.89	41.82	40.80	41.65	41.40	0.39%	120,737
Apr 1, 2026	41.17	42.06	41.17	41.49	41.25	0.73%	115,719
Mar 31, 2026	41.15	41.41	40.69	41.19	40.95	1.30%	176,796

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.