First Mid Bancshares, Inc. (FMBH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Visitors trend2W10W9M

39.63

-0.37

(-0.92%)

At close: 04:00PM EDT

39.63

0.00

(0.00%)

After hours:

04:02PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	39.98	39.98	39.55	39.63	39.63	50,300
Oct 17, 2024	40.28	40.63	39.85	40.00	40.00	67,200
Oct 16, 2024	40.33	40.69	36.42	40.19	40.19	86,500
Oct 15, 2024	38.99	40.51	38.99	39.88	39.88	82,500
Oct 14, 2024	38.40	39.08	38.22	38.80	38.80	39,300
Oct 11, 2024	37.41	38.61	37.41	38.42	38.42	31,200
Oct 10, 2024	37.00	37.29	36.68	37.25	37.25	38,100
Oct 09, 2024	36.96	37.54	36.48	37.33	37.33	28,500
Oct 08, 2024	37.19	37.42	36.95	36.95	36.95	21,100
Oct 07, 2024	37.18	37.39	36.87	37.16	37.16	34,600
Oct 04, 2024	37.41	37.75	37.22	37.35	37.35	43,300
Oct 03, 2024	36.92	37.10	36.35	36.85	36.85	35,200
Oct 02, 2024	37.26	37.69	36.90	37.03	37.03	45,000
Oct 01, 2024	38.67	38.67	37.56	37.75	37.75	32,800
Sep 30, 2024	37.77	39.06	37.57	38.91	38.91	67,100
Sep 27, 2024	38.33	38.40	37.74	37.83	37.83	43,600
Sep 26, 2024	38.46	38.73	37.86	37.98	37.98	70,900
Sep 25, 2024	38.86	39.16	38.13	38.16	38.16	52,600
Sep 24, 2024	39.38	39.38	38.79	38.89	38.89	43,600
Sep 23, 2024	39.68	39.68	39.12	39.38	39.38	48,800
Sep 20, 2024	40.38	40.38	39.53	39.59	39.59	324,200
Sep 19, 2024	40.52	40.64	39.67	40.60	40.60	85,000
Sep 18, 2024	39.64	41.02	38.88	39.75	39.75	61,500
Sep 17, 2024	40.04	40.63	39.58	39.66	39.66	72,000
Sep 16, 2024	39.43	39.91	38.98	39.79	39.79	56,100
Sep 13, 2024	38.79	39.43	38.73	39.32	39.32	44,000
Sep 12, 2024	38.52	38.66	38.14	38.42	38.42	36,100
Sep 11, 2024	38.68	38.87	37.54	38.33	38.33	137,500
Sep 10, 2024	38.44	38.94	38.23	38.90	38.90	54,900
Sep 09, 2024	38.45	38.89	38.26	38.44	38.44	56,700
Sep 06, 2024	39.31	39.37	38.37	38.37	38.37	29,500
Sep 05, 2024	39.39	39.39	38.68	39.14	39.14	35,300
Sep 04, 2024	39.77	39.82	39.23	39.25	39.25	45,600
Sep 03, 2024	39.98	40.39	39.69	39.82	39.82	79,800
Aug 30, 2024	40.35	40.39	39.82	40.28	40.28	61,700
Aug 29, 2024	40.33	40.51	39.52	40.15	40.15	67,800
Aug 28, 2024	39.88	40.56	39.70	39.99	39.99	64,600
Aug 27, 2024	39.84	40.17	39.24	40.09	40.09	60,000
Aug 26, 2024	40.25	40.42	39.92	40.00	40.00	51,400
Aug 23, 2024	38.59	40.48	38.47	39.96	39.96	91,500
Aug 22, 2024	38.01	38.34	37.92	38.24	38.24	32,400
Aug 21, 2024	38.14	38.14	37.18	37.91	37.91	49,300
Aug 20, 2024	38.23	38.38	37.56	37.78	37.78	92,700
Aug 19, 2024	38.15	38.34	37.93	38.30	38.30	70,900
Aug 16, 2024	37.62	38.36	37.62	38.08	38.08	35,200
Aug 15, 2024	37.77	38.38	37.72	37.79	37.79	38,900
Aug 14, 2024	37.02	37.18	36.62	37.03	37.03	25,600
Aug 13, 2024	37.37	37.37	36.68	37.26	37.26	30,600
Aug 12, 2024	37.33	37.76	36.48	36.94	36.94	33,200
Aug 09, 2024	37.95	38.01	36.70	37.24	37.24	59,100
Aug 08, 2024	37.85	37.90	37.19	37.66	37.66	40,100
Aug 07, 2024	37.89	38.12	37.15	37.28	37.28	45,900
Aug 06, 2024	36.90	37.79	36.79	37.45	37.45	113,900
Aug 05, 2024	36.45	37.05	35.57	37.00	37.00	113,000
Aug 02, 2024	36.89	37.93	36.89	37.74	37.74	81,100
Aug 01, 2024	38.87	39.24	37.72	38.18	38.18	105,200
Jul 31, 2024	39.08	39.33	38.26	38.39	38.39	83,400
Jul 30, 2024	38.64	38.89	38.35	38.78	38.78	43,900
Jul 29, 2024	39.40	39.78	38.03	38.32	38.32	82,300
Jul 26, 2024	39.95	40.24	38.84	39.41	39.41	78,900
Jul 25, 2024	38.66	40.00	38.53	39.30	39.30	127,200
Jul 24, 2024	38.93	39.66	38.55	38.55	38.55	84,300
Jul 23, 2024	37.93	39.63	37.84	39.01	39.01	117,600
Jul 22, 2024	37.25	38.36	36.77	38.16	38.16	72,700
Jul 19, 2024	37.49	38.21	37.10	37.25	37.25	81,600
Jul 18, 2024	37.82	38.58	37.27	37.42	37.42	53,000
Jul 17, 2024	37.52	38.32	36.80	38.16	38.16	120,900
Jul 16, 2024	36.62	38.09	36.18	37.83	37.83	106,500
Jul 15, 2024	35.27	36.46	34.81	36.23	36.23	107,000
Jul 12, 2024	34.98	35.29	34.51	34.82	34.82	66,300
Jul 11, 2024	33.78	34.85	33.21	34.55	34.55	100,400
Jul 10, 2024	32.81	33.34	32.61	33.25	33.25	36,500
Jul 09, 2024	32.15	32.70	31.98	32.68	32.68	28,600
Jul 08, 2024	32.14	32.51	31.85	32.24	32.24	33,400
Jul 05, 2024	32.39	32.39	31.67	31.82	31.82	35,600
Jul 03, 2024	32.88	32.88	32.37	32.48	32.48	41,900
Jul 02, 2024	32.63	32.85	32.35	32.74	32.74	59,400
Jul 01, 2024	32.67	32.88	32.33	32.50	32.50	53,600
Jun 28, 2024	32.25	33.10	32.06	32.88	32.88	381,700
Jun 27, 2024	31.55	31.99	31.25	31.96	31.96	37,500
Jun 26, 2024	30.40	31.63	30.30	31.37	31.37	70,400
Jun 25, 2024	30.70	31.00	30.66	30.70	30.70	48,500
Jun 24, 2024	30.17	31.13	30.11	30.78	30.78	45,000
Jun 21, 2024	30.60	30.74	30.25	30.34	30.34	89,800
Jun 20, 2024	30.63	31.08	30.05	30.52	30.52	45,400
Jun 18, 2024	30.69	30.99	30.40	30.90	30.90	40,200
Jun 17, 2024	30.11	30.64	30.11	30.61	30.61	32,400
Jun 14, 2024	30.34	30.60	30.17	30.32	30.32	26,400
Jun 13, 2024	31.14	31.14	30.46	30.76	30.76	22,900
Jun 12, 2024	31.60	32.20	31.14	31.24	31.24	52,700
Jun 11, 2024	30.60	30.69	30.36	30.68	30.68	39,700
Jun 10, 2024	31.29	31.29	30.79	30.91	30.91	29,600
Jun 07, 2024	31.11	31.68	31.11	31.40	31.40	57,100
Jun 06, 2024	31.45	31.95	31.26	31.60	31.60	42,500
Jun 05, 2024	31.63	31.71	31.29	31.59	31.59	46,500
Jun 04, 2024	31.20	31.42	31.12	31.36	31.36	41,800
Jun 03, 2024	32.09	32.09	31.35	31.41	31.41	38,200
May 31, 2024	31.89	31.94	31.55	31.74	31.74	51,300
May 30, 2024	31.45	31.83	31.24	31.60	31.60	40,000
May 29, 2024	30.96	31.28	30.68	31.06	31.06	45,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

First Mid Bancshares, Inc. (FMBH)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)