First Mid Bancshares, Inc. (FMBH)

First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	50.10	51.22	49.86	51.00	51.00	1.90%	184,708
Jul 23, 2026	48.42	50.25	48.35	50.05	50.05	3.20%	237,668
Jul 22, 2026	49.31	49.41	48.23	48.50	48.50	-1.64%	126,920
Jul 21, 2026	49.27	49.61	48.91	49.31	49.31	0.08%	186,712
Jul 20, 2026	49.16	49.47	48.73	49.27	49.27	0.08%	177,409
Jul 17, 2026	50.12	50.49	48.95	49.23	49.23	-2.50%	137,474
Jul 16, 2026	48.86	50.51	48.86	50.49	50.49	3.53%	150,240
Jul 15, 2026	47.97	48.95	47.93	48.77	48.77	1.52%	127,898
Jul 14, 2026	48.31	48.71	47.88	48.04	48.04	-0.60%	139,502
Jul 13, 2026	47.78	48.42	47.57	48.33	48.33	0.83%	137,988
Jul 10, 2026	47.71	48.14	47.43	47.93	47.93	0.38%	72,848
Jul 9, 2026	47.30	48.40	47.30	47.75	47.75	0.91%	147,466
Jul 8, 2026	47.77	48.05	47.02	47.32	47.32	-1.68%	97,601
Jul 7, 2026	48.89	49.00	47.83	48.13	48.13	-1.09%	114,543
Jul 6, 2026	48.49	48.95	47.65	48.66	48.66	0.41%	165,064
Jul 2, 2026	49.46	49.62	48.24	48.46	48.46	-1.80%	120,955
Jul 1, 2026	48.28	49.64	48.07	49.35	49.35	2.62%	151,409
Jun 30, 2026	47.98	48.18	47.70	48.09	48.09	0.48%	180,969
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

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 24, 2026

Data Sources Report a data error

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.