Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Mid Bancshares Inc (FMBH)
First Mid Bancshares Inc (FMBH) Historical

FMBH First Mid Bancshares Inc

30.32

-0.44 (-1.43%)

Jun 14 2024 - Closed

Delayed by 15 minutes

FMBH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	30.32	-0.44	-1.43%	30.34	30.72	30.17	26,444
Jun 13 2024	30.76	-0.48	-1.54%	31.14	31.14	30.4618	22,892
Jun 12 2024	31.24	0.56	1.83%	31.60	32.20	31.14	52,667
Jun 11 2024	30.68	-0.23	-0.74%	30.60	30.685	30.36	39,730
Jun 10 2024	30.91	-0.49	-1.56%	31.29	31.29	30.79	29,613
Jun 07 2024	31.40	-0.20	-0.63%	31.11	31.68	31.11	57,149
Jun 06 2024	31.60	0.01	0.03%	31.45	31.95	31.26	42,541
Jun 05 2024	31.59	0.23	0.73%	31.63	31.705	31.29	46,495
Jun 04 2024	31.36	-0.05	-0.16%	31.20	31.68	31.115	41,800
Jun 03 2024	31.41	-0.33	-1.04%	32.09	32.09	31.3464	38,190
May 31 2024	31.74	0.14	0.44%	31.89	31.94	31.55	51,331
May 30 2024	31.60	0.54	1.74%	31.45	31.83	31.13	39,967
May 29 2024	31.06	-0.39	-1.24%	30.96	31.28	30.68	45,234
May 28 2024	31.45	-0.44	-1.38%	31.91	31.91	31.41	7,279
May 24 2024	31.89	-0.05	-0.16%	32.18	32.18	31.72	35,964
May 23 2024	31.94	-0.71	-2.17%	32.66	32.78	31.82	52,247
May 22 2024	32.65	-0.23	-0.70%	32.74	32.985	32.515	45,865
May 21 2024	32.88	0.10	0.31%	32.83	33.16	32.81	33,108
May 20 2024	32.78	-0.44	-1.32%	33.17	33.48	32.78	41,566
May 17 2024	33.22	0.22	0.67%	33.19	33.435	32.86	47,137
May 16 2024	33.00	-0.21	-0.63%	33.06	33.21	32.90	60,193
May 15 2024	33.21	0.58	1.78%	33.02	33.22	32.69	35,322
May 14 2024	32.63	-0.26	-0.79%	33.08	33.08	32.40	27,199
May 13 2024	32.89	0.04	0.12%	33.19	33.22	32.5814	41,109
May 10 2024	32.85	-0.14	-0.42%	32.91	33.01	32.61	36,692
May 09 2024	32.99	0.41	1.26%	32.75	33.00	32.315	53,951
May 08 2024	32.58	0.27	0.84%	32.15	32.6725	32.10	57,254
May 07 2024	32.31	-0.04	-0.12%	32.33	32.745	32.13	62,474
May 06 2024	32.35	0.09	0.28%	32.33	32.50	32.325	35,725
May 03 2024	32.26	-0.03	-0.09%	32.49	32.50	31.73	31,892
May 02 2024	32.29	0.67	2.12%	31.77	32.34	31.77	41,073
May 01 2024	31.62	0.66	2.13%	31.19	31.81	30.80	39,751
Apr 30 2024	30.96	-0.49	-1.56%	31.08	31.23	30.88	44,498
Apr 29 2024	31.45	-0.06	-0.19%	31.51	31.75	31.31	39,740
Apr 26 2024	31.51	0.13	0.41%	31.35	31.56	31.145	30,892
Apr 25 2024	31.38	-0.38	-1.20%	31.84	31.84	30.425	58,100
Apr 24 2024	31.76	0.12	0.38%	31.26	31.80	31.13	47,222
Apr 23 2024	31.64	0.53	1.70%	31.20	31.77	30.83	28,942
Apr 22 2024	31.11	-0.02	-0.06%	31.48	31.48	30.70	42,737
Apr 19 2024	31.13	1.27	4.25%	29.68	31.23	29.68	74,177
Apr 18 2024	29.86	0.54	1.84%	29.26	29.86	29.00	71,886
Apr 17 2024	29.32	0.04	0.14%	29.47	29.79	29.03	49,437
Apr 16 2024	29.28	-0.26	-0.88%	29.38	29.54	28.85	28,088
Apr 15 2024	29.54	-0.10	-0.34%	29.92	29.98	29.24	47,091
Apr 12 2024	29.64	0.13	0.44%	29.20	29.64	29.15	38,228
Apr 11 2024	29.51	-0.09	-0.30%	29.61	29.89	29.18	42,911
Apr 10 2024	29.60	-1.75	-5.58%	30.60	31.195	28.86	72,575
Apr 09 2024	31.35	-0.06	-0.19%	31.09	31.44	31.09	45,046
Apr 08 2024	31.41	0.42	1.36%	31.25	31.53	30.87	34,214
Apr 05 2024	30.99	-0.20	-0.64%	31.01	31.1799	30.85	27,443
Apr 04 2024	31.19	0.13	0.42%	31.52	31.68	31.10	32,976
Apr 03 2024	31.06	-0.14	-0.45%	30.99	31.43	30.99	37,610
Apr 02 2024	31.20	-0.61	-1.92%	31.46	31.70	31.13	60,770
Apr 01 2024	31.81	-0.87	-2.66%	32.37	32.445	31.65	57,685
Mar 28 2024	32.68	0.31	0.96%	32.31	32.92	31.97	86,368
Mar 27 2024	32.37	1.12	3.58%	31.42	32.37	31.42	81,779
Mar 26 2024	31.25	-0.39	-1.23%	31.73	31.98	31.20	37,615
Mar 25 2024	31.64	-0.01	-0.03%	31.83	32.17	31.54	37,880
Mar 22 2024	31.65	-0.03	-0.09%	31.68	31.68	31.03	65,963
Mar 21 2024	31.68	0.51	1.64%	31.24	31.87	31.00	78,922
Mar 20 2024	31.17	1.21	4.04%	29.77	31.415	29.56	57,455
Mar 19 2024	29.96	0.39	1.32%	29.52	30.185	29.52	77,926

First Mid Bancshares

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions