First Mid Bancshares, Inc. (FMBH)

NASDAQ: FMBH · Real-Time Price · USD

51.29

+0.05 (0.10%)

At close: Nov 11, 2026, 4:00 PM EST

51.28

-0.01 (-0.02%)

After-hours: Nov 11, 2026, 7:30 PM EST

First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	51.30	51.36	50.83	51.29	51.29	0.10%	87,621
Nov 10, 2026	51.40	51.68	50.74	51.24	51.24	-0.50%	84,974
Nov 9, 2026	51.18	51.71	50.58	51.50	51.50	1.76%	186,315
Nov 6, 2026	50.86	50.95	50.19	50.61	50.61	-0.49%	81,284
Nov 5, 2026	52.37	53.22	50.58	50.86	50.86	-2.08%	186,729
Nov 4, 2026	51.96	52.54	51.42	51.94	51.94	2.16%	180,260
Nov 3, 2026	51.62	51.62	50.73	50.84	50.84	-1.22%	125,117
Nov 2, 2026	50.79	52.05	50.55	51.47	51.47	2.12%	162,850
Oct 30, 2026	51.63	51.63	50.16	50.40	50.40	-1.43%	129,645
Oct 29, 2026	52.04	52.20	51.06	51.13	51.13	1.21%	154,933
Oct 28, 2026	50.82	51.24	49.99	50.52	50.52	-0.96%	130,769
Oct 27, 2026	51.36	51.56	50.66	51.01	51.01	-0.20%	173,001
Oct 26, 2026	50.91	51.35	50.77	51.11	51.11	0.73%	126,582
Oct 23, 2026	50.22	50.94	50.07	50.74	50.74	0.24%	180,352
Oct 22, 2026	49.26	50.75	49.26	50.62	50.62	2.76%	133,417
Oct 21, 2026	49.97	50.18	49.01	49.26	49.26	-1.24%	128,872
Oct 20, 2026	49.26	50.54	49.10	49.88	49.88	1.65%	131,212
Oct 19, 2026	49.50	49.61	48.85	49.07	49.07	-1.33%	178,192
Oct 16, 2026	49.49	50.46	49.49	49.73	49.73	0.89%	259,616
Oct 15, 2026	49.09	49.86	48.86	49.29	49.29	1.17%	143,867
Oct 14, 2026	48.23	49.06	47.91	48.72	48.72	-0.27%	149,968
Oct 13, 2026	49.50	50.17	48.70	48.85	48.85	-0.71%	130,442
Oct 12, 2026	48.46	49.50	48.46	49.20	49.20	1.40%	143,706
Oct 9, 2026	49.09	49.13	48.46	48.52	48.52	-1.46%	119,839
Oct 8, 2026	48.86	49.53	48.57	49.24	49.24	0.78%	156,762
Oct 7, 2026	48.98	49.27	48.72	48.86	48.86	-1.31%	257,115
Oct 6, 2026	49.87	50.21	49.46	49.51	49.51	-0.32%	135,856
Oct 5, 2026	49.87	50.15	49.48	49.67	49.67	-0.62%	154,111
Oct 2, 2026	49.73	50.51	49.59	49.98	49.98	1.42%	117,627
Oct 1, 2026	48.65	49.32	47.88	49.28	49.28	1.11%	151,837
Sep 30, 2026	48.99	49.09	48.36	48.74	48.74	-0.29%	146,351
Sep 29, 2026	49.51	49.74	48.58	48.88	48.88	-1.03%	135,678
Sep 28, 2026	49.72	49.74	49.30	49.39	49.39	-0.66%	126,809
Sep 25, 2026	49.55	50.03	49.45	49.72	49.72	0.67%	208,278
Sep 24, 2026	48.90	49.47	48.86	49.39	49.39	1.40%	130,380
Sep 23, 2026	49.09	49.21	48.60	48.71	48.71	-1.02%	73,754
Sep 22, 2026	49.90	50.30	49.20	49.21	49.21	-0.95%	144,957
Sep 21, 2026	49.98	50.15	49.63	49.68	49.68	-0.60%	108,884
Sep 18, 2026	49.83	50.29	49.29	49.98	49.98	-0.26%	423,548
Sep 17, 2026	50.70	50.70	50.10	50.11	50.11	-0.14%	79,974
Sep 16, 2026	50.92	50.96	49.40	50.18	50.18	-1.72%	109,112
Sep 15, 2026	50.87	51.51	50.87	51.06	51.06	0.08%	112,046
Sep 14, 2026	51.02	51.58	50.82	51.02	51.02	-	119,672
Sep 11, 2026	51.32	51.45	50.57	51.02	51.02	0.33%	79,497
Sep 10, 2026	50.38	50.90	50.10	50.85	50.85	0.73%	112,016
Sep 9, 2026	50.38	50.80	50.00	50.48	50.48	-0.77%	100,837
Sep 8, 2026	51.24	51.30	50.79	50.87	50.87	-0.90%	127,275
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