First Mid Bancshares, Inc. (FMBH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 31.84 | 31.84 | 30.43 | 31.38 | 31.38 | 58,100 |
| Apr 24, 2024 | 31.26 | 31.80 | 31.13 | 31.76 | 31.76 | 47,200 |
| Apr 23, 2024 | 31.20 | 31.77 | 30.83 | 31.64 | 31.64 | 28,900 |
| Apr 22, 2024 | 31.02 | 31.32 | 30.70 | 31.13 | 31.13 | 42,700 |
| Apr 19, 2024 | 29.68 | 31.23 | 29.68 | 31.13 | 31.13 | 74,200 |
| Apr 18, 2024 | 29.22 | 29.86 | 29.00 | 29.86 | 29.86 | 71,900 |
| Apr 17, 2024 | 29.29 | 29.79 | 29.03 | 29.32 | 29.32 | 49,400 |
| Apr 16, 2024 | 29.38 | 29.54 | 28.86 | 29.28 | 29.28 | 28,100 |
| Apr 15, 2024 | 29.92 | 29.98 | 29.24 | 29.54 | 29.54 | 47,100 |
| Apr 12, 2024 | 29.20 | 29.64 | 29.15 | 29.64 | 29.64 | 38,200 |
| Apr 11, 2024 | 29.89 | 29.89 | 29.18 | 29.51 | 29.51 | 42,900 |
| Apr 10, 2024 | 30.60 | 31.20 | 28.86 | 29.60 | 29.60 | 72,600 |
| Apr 09, 2024 | 31.09 | 31.44 | 31.09 | 31.35 | 31.35 | 45,000 |
| Apr 08, 2024 | 31.25 | 31.53 | 30.90 | 31.41 | 31.41 | 34,200 |
| Apr 05, 2024 | 31.01 | 31.18 | 30.85 | 30.99 | 30.99 | 27,400 |
| Apr 04, 2024 | 31.52 | 31.65 | 31.10 | 31.19 | 31.19 | 33,000 |
| Apr 03, 2024 | 30.99 | 31.43 | 30.99 | 31.06 | 31.06 | 37,600 |
| Apr 02, 2024 | 31.46 | 31.70 | 31.13 | 31.20 | 31.20 | 60,800 |
| Apr 01, 2024 | 32.37 | 32.45 | 31.65 | 31.81 | 31.81 | 57,700 |
| Mar 28, 2024 | 32.31 | 32.92 | 31.97 | 32.68 | 32.68 | 86,400 |
| Mar 27, 2024 | 31.42 | 32.37 | 31.42 | 32.37 | 32.37 | 81,800 |
| Mar 26, 2024 | 31.73 | 31.98 | 31.20 | 31.25 | 31.25 | 37,600 |
| Mar 25, 2024 | 31.83 | 32.17 | 31.54 | 31.64 | 31.64 | 37,900 |
| Mar 22, 2024 | 31.68 | 31.68 | 31.03 | 31.65 | 31.65 | 66,000 |
| Mar 21, 2024 | 31.24 | 31.87 | 31.00 | 31.68 | 31.68 | 78,900 |
| Mar 20, 2024 | 29.77 | 31.42 | 29.60 | 31.17 | 31.17 | 57,500 |
| Mar 19, 2024 | 29.52 | 30.19 | 29.52 | 29.96 | 29.96 | 77,900 |
| Mar 18, 2024 | 30.02 | 30.08 | 29.48 | 29.57 | 29.57 | 109,200 |
| Mar 15, 2024 | 29.57 | 30.60 | 29.57 | 30.04 | 30.04 | 172,800 |
| Mar 14, 2024 | 30.40 | 30.40 | 29.50 | 29.66 | 29.66 | 50,500 |
| Mar 13, 2024 | 30.51 | 31.12 | 30.41 | 30.55 | 30.55 | 42,200 |
| Mar 12, 2024 | 30.88 | 30.88 | 30.32 | 30.69 | 30.69 | 33,700 |
| Mar 11, 2024 | 30.73 | 30.93 | 30.54 | 30.77 | 30.77 | 25,300 |
| Mar 08, 2024 | 31.14 | 32.12 | 30.91 | 30.99 | 30.99 | 41,000 |
| Mar 07, 2024 | 30.99 | 31.33 | 30.56 | 30.71 | 30.71 | 30,300 |
| Mar 06, 2024 | 30.91 | 32.16 | 30.10 | 30.74 | 30.74 | 47,700 |
| Mar 05, 2024 | 30.33 | 31.18 | 30.33 | 30.89 | 30.89 | 51,800 |
| Mar 04, 2024 | 30.34 | 31.43 | 30.31 | 30.56 | 30.56 | 62,400 |
| Mar 01, 2024 | 30.27 | 30.35 | 29.56 | 30.11 | 30.11 | 53,900 |
| Feb 29, 2024 | 30.37 | 31.47 | 29.93 | 30.30 | 30.30 | 45,700 |
| Feb 28, 2024 | 29.73 | 30.09 | 29.73 | 29.84 | 29.84 | 31,500 |
| Feb 27, 2024 | 30.21 | 30.49 | 29.85 | 29.98 | 29.98 | 28,200 |
| Feb 26, 2024 | 30.15 | 30.37 | 29.66 | 30.00 | 30.00 | 37,900 |
| Feb 23, 2024 | 29.90 | 30.62 | 29.81 | 30.28 | 30.28 | 24,300 |
| Feb 22, 2024 | 30.30 | 31.62 | 29.92 | 30.04 | 30.04 | 52,400 |
| Feb 21, 2024 | 30.56 | 30.56 | 30.12 | 30.39 | 30.39 | 45,100 |
| Feb 20, 2024 | 30.64 | 31.28 | 30.36 | 30.75 | 30.75 | 29,400 |
| Feb 16, 2024 | 31.38 | 31.63 | 31.00 | 31.02 | 31.02 | 43,400 |
| Feb 15, 2024 | 30.85 | 31.83 | 30.71 | 31.58 | 31.58 | 63,700 |
| Feb 15, 2024 | 0.23 Dividend | |||||
| Feb 14, 2024 | 30.61 | 30.78 | 30.13 | 30.74 | 30.51 | 55,500 |
| Feb 13, 2024 | 31.26 | 31.26 | 29.91 | 30.20 | 29.97 | 97,300 |
| Feb 12, 2024 | 31.35 | 32.51 | 31.35 | 32.19 | 31.95 | 61,300 |
| Feb 09, 2024 | 30.88 | 31.42 | 30.48 | 31.35 | 31.12 | 49,200 |
| Feb 08, 2024 | 30.45 | 30.70 | 30.22 | 30.64 | 30.41 | 39,600 |
| Feb 07, 2024 | 30.83 | 30.83 | 29.60 | 30.40 | 30.17 | 42,800 |
| Feb 06, 2024 | 30.72 | 30.95 | 30.38 | 30.76 | 30.53 | 66,700 |
| Feb 05, 2024 | 30.48 | 30.85 | 30.20 | 30.71 | 30.48 | 60,700 |
| Feb 02, 2024 | 30.70 | 31.58 | 30.65 | 30.83 | 30.60 | 55,100 |
| Feb 01, 2024 | 31.74 | 32.56 | 30.16 | 31.20 | 30.97 | 68,900 |
| Jan 31, 2024 | 32.72 | 32.82 | 31.47 | 31.47 | 31.23 | 105,600 |
| Jan 30, 2024 | 33.21 | 33.38 | 32.91 | 33.12 | 32.87 | 75,100 |
| Jan 29, 2024 | 33.05 | 33.54 | 32.13 | 33.50 | 33.25 | 77,600 |
| Jan 26, 2024 | 33.94 | 33.99 | 32.54 | 33.06 | 32.81 | 50,700 |
| Jan 25, 2024 | 33.62 | 34.48 | 32.50 | 33.61 | 33.36 | 103,900 |
| Jan 24, 2024 | 33.35 | 33.41 | 32.96 | 33.24 | 32.99 | 33,300 |
| Jan 23, 2024 | 33.75 | 33.91 | 32.00 | 32.95 | 32.70 | 42,100 |
| Jan 22, 2024 | 32.76 | 33.56 | 32.66 | 33.47 | 33.22 | 53,800 |
| Jan 19, 2024 | 32.67 | 32.67 | 31.88 | 32.48 | 32.24 | 53,000 |
| Jan 18, 2024 | 32.18 | 32.45 | 32.05 | 32.44 | 32.20 | 43,400 |
| Jan 17, 2024 | 31.40 | 32.23 | 31.40 | 32.13 | 31.89 | 71,000 |
| Jan 16, 2024 | 32.20 | 32.38 | 31.62 | 31.87 | 31.63 | 66,000 |
| Jan 12, 2024 | 33.02 | 33.31 | 32.30 | 32.58 | 32.34 | 57,900 |
| Jan 11, 2024 | 32.92 | 33.38 | 32.36 | 32.85 | 32.60 | 53,200 |
| Jan 10, 2024 | 32.98 | 33.24 | 32.75 | 33.04 | 32.79 | 49,000 |
| Jan 09, 2024 | 33.33 | 33.33 | 32.88 | 33.11 | 32.86 | 43,500 |
| Jan 08, 2024 | 33.56 | 33.83 | 33.26 | 33.67 | 33.42 | 37,100 |
| Jan 05, 2024 | 33.50 | 34.26 | 33.50 | 33.76 | 33.51 | 69,200 |
| Jan 04, 2024 | 33.87 | 34.21 | 33.60 | 33.74 | 33.49 | 43,400 |
| Jan 03, 2024 | 34.43 | 34.79 | 33.72 | 33.81 | 33.56 | 59,200 |
| Jan 02, 2024 | 34.14 | 35.26 | 33.86 | 34.54 | 34.28 | 63,400 |
| Dec 29, 2023 | 35.32 | 35.32 | 34.58 | 34.66 | 34.40 | 46,300 |
| Dec 28, 2023 | 35.59 | 35.83 | 35.25 | 35.36 | 35.10 | 62,800 |
| Dec 27, 2023 | 35.47 | 35.75 | 35.03 | 35.73 | 35.46 | 50,000 |
| Dec 26, 2023 | 34.60 | 35.32 | 34.40 | 35.28 | 35.02 | 51,900 |
| Dec 22, 2023 | 34.46 | 34.99 | 30.74 | 34.60 | 34.34 | 63,700 |
| Dec 21, 2023 | 34.52 | 34.64 | 34.06 | 34.30 | 34.04 | 85,900 |
| Dec 20, 2023 | 35.00 | 35.58 | 34.38 | 34.44 | 34.18 | 131,800 |
| Dec 19, 2023 | 34.66 | 35.10 | 34.45 | 35.01 | 34.75 | 121,700 |
| Dec 18, 2023 | 34.71 | 34.80 | 34.27 | 34.42 | 34.16 | 130,200 |
| Dec 15, 2023 | 34.83 | 35.07 | 34.38 | 34.65 | 34.39 | 792,500 |
| Dec 14, 2023 | 34.82 | 35.72 | 34.37 | 34.71 | 34.45 | 169,800 |
| Dec 13, 2023 | 32.23 | 34.27 | 32.17 | 34.16 | 33.90 | 175,400 |
| Dec 12, 2023 | 32.45 | 32.45 | 32.15 | 32.30 | 32.06 | 63,400 |
| Dec 11, 2023 | 32.37 | 32.49 | 32.04 | 32.30 | 32.06 | 68,500 |
| Dec 08, 2023 | 32.20 | 32.53 | 32.20 | 32.32 | 32.08 | 81,300 |
| Dec 07, 2023 | 31.89 | 32.30 | 31.80 | 32.06 | 31.82 | 82,800 |
| Dec 06, 2023 | 32.23 | 32.92 | 31.85 | 31.93 | 31.69 | 75,200 |
| Dec 05, 2023 | 32.27 | 32.35 | 31.96 | 32.00 | 31.76 | 48,000 |
| Dec 04, 2023 | 31.68 | 32.39 | 31.68 | 32.27 | 32.03 | 111,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.