First Mid Bancshares, Inc. (FMBH)
NASDAQ: FMBH · Real-Time Price · USD
52.12
+0.25 (0.48%)
Aug 13, 2026, 4:00 PM EDT - Market closed
First Mid Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 52.19 | 52.55 | 51.85 | 52.12 | 52.12 | 0.48% | 106,093 |
| Aug 12, 2026 | 51.68 | 52.07 | 51.58 | 51.87 | 51.87 | 0.45% | 92,983 |
| Aug 11, 2026 | 51.28 | 51.70 | 50.94 | 51.64 | 51.64 | 1.00% | 71,253 |
| Aug 10, 2026 | 50.87 | 51.23 | 50.49 | 51.13 | 51.13 | -0.08% | 101,040 |
| Aug 7, 2026 | 51.76 | 52.07 | 51.11 | 51.17 | 51.17 | -1.41% | 90,556 |
| Aug 6, 2026 | 52.59 | 52.63 | 51.56 | 51.90 | 51.90 | -0.80% | 112,861 |
| Aug 5, 2026 | 52.62 | 52.63 | 52.05 | 52.32 | 52.32 | -0.32% | 85,776 |
| Aug 4, 2026 | 52.49 | 53.01 | 52.31 | 52.49 | 52.49 | -0.02% | 129,010 |
| Aug 3, 2026 | 52.97 | 53.18 | 52.28 | 52.50 | 52.50 | 0.79% | 149,725 |
| Jul 31, 2026 | 51.71 | 52.42 | 50.30 | 52.09 | 52.09 | 0.33% | 118,395 |
| Jul 30, 2026 | 52.58 | 52.72 | 51.92 | 51.92 | 51.92 | -1.14% | 111,059 |
| Jul 29, 2026 | 52.39 | 53.36 | 51.87 | 52.52 | 52.52 | -0.11% | 154,107 |
| Jul 28, 2026 | 51.43 | 52.73 | 51.04 | 52.58 | 52.58 | 2.78% | 146,729 |
| Jul 27, 2026 | 51.42 | 51.65 | 51.10 | 51.16 | 51.16 | 0.31% | 211,405 |
| 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 |