First Mid Bancshares, Inc. (FMBH)

First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.53%	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
Mar 30, 2026	40.38	40.87	40.19	40.66	40.42	1.35%	146,649
Mar 27, 2026	40.43	40.60	40.00	40.12	39.88	-1.18%	97,236
Mar 26, 2026	40.23	40.72	40.06	40.60	40.36	0.10%	97,438
Mar 25, 2026	40.77	41.00	40.35	40.56	40.32	-	154,159
Mar 24, 2026	40.05	41.00	39.49	40.56	40.32	0.40%	138,197
Mar 23, 2026	40.00	41.09	39.94	40.40	40.16	2.43%	198,480
Mar 20, 2026	39.72	39.72	39.24	39.44	39.21	-0.45%	286,992
Mar 19, 2026	38.81	39.98	38.71	39.62	39.39	1.62%	122,996
Mar 18, 2026	39.18	39.29	38.84	38.99	38.76	-0.99%	123,373
Mar 17, 2026	40.09	40.23	39.25	39.38	39.15	-1.23%	121,083
Mar 16, 2026	39.95	40.21	39.60	39.87	39.64	1.19%	160,149
Mar 13, 2026	39.80	40.44	39.13	39.40	39.17	-0.61%	104,670
Mar 12, 2026	39.05	39.72	38.80	39.64	39.41	-0.10%	126,791
Mar 11, 2026	40.06	40.14	39.32	39.68	39.45	-1.27%	84,424

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.