NasdaqGM - Delayed Quote USD

First Mid Bancshares, Inc. (FMBH)

Compare
39.63 -0.37 (-0.92%)
At close: October 18 at 4:00 PM EDT
39.63 0.00 (0.00%)
After hours: October 18 at 4:02 PM EDT
Currency in USD
Download
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 9, 2024 36.96 37.54 36.48 37.33 37.33 28,500
Oct 8, 2024 37.19 37.42 36.95 36.95 36.95 21,100
Oct 7, 2024 37.18 37.39 36.87 37.16 37.16 34,600
Oct 4, 2024 37.41 37.75 37.22 37.35 37.35 43,300
Oct 3, 2024 36.92 37.10 36.35 36.85 36.85 35,200
Oct 2, 2024 37.26 37.69 36.90 37.03 37.03 45,000
Oct 1, 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 9, 2024 38.45 38.89 38.26 38.44 38.44 56,700
Sep 6, 2024 39.31 39.37 38.37 38.37 38.37 29,500
Sep 5, 2024 39.39 39.39 38.68 39.14 39.14 35,300
Sep 4, 2024 39.77 39.82 39.23 39.25 39.25 45,600
Sep 3, 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 0.24 Dividend
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 37.55 38,900
Aug 14, 2024 37.02 37.18 36.62 37.03 36.79 25,600
Aug 13, 2024 37.37 37.37 36.68 37.26 37.02 30,600
Aug 12, 2024 37.33 37.76 36.48 36.94 36.71 33,200
Aug 9, 2024 37.95 38.01 36.70 37.24 37.00 59,100
Aug 8, 2024 37.85 37.90 37.19 37.66 37.42 40,100
Aug 7, 2024 37.89 38.12 37.15 37.28 37.04 45,900
Aug 6, 2024 36.90 37.79 36.79 37.45 37.21 113,900
Aug 5, 2024 36.45 37.05 35.57 37.00 36.77 113,000
Aug 2, 2024 36.89 37.93 36.89 37.74 37.50 81,100
Aug 1, 2024 38.87 39.24 37.72 38.18 37.94 105,200
Jul 31, 2024 39.08 39.33 38.26 38.39 38.15 83,400
Jul 30, 2024 38.64 38.89 38.35 38.78 38.53 43,900
Jul 29, 2024 39.40 39.78 38.03 38.32 38.08 82,300
Jul 26, 2024 39.95 40.24 38.84 39.41 39.16 78,900
Jul 25, 2024 38.66 40.00 38.53 39.30 39.05 127,200
Jul 24, 2024 38.93 39.66 38.55 38.55 38.31 84,300
Jul 23, 2024 37.93 39.63 37.84 39.01 38.76 117,600
Jul 22, 2024 37.25 38.36 36.77 38.16 37.92 72,700
Jul 19, 2024 37.49 38.21 37.10 37.25 37.01 81,600
Jul 18, 2024 37.82 38.58 37.27 37.42 37.18 53,000
Jul 17, 2024 37.52 38.32 36.80 38.16 37.92 120,900
Jul 16, 2024 36.62 38.09 36.18 37.83 37.59 106,500
Jul 15, 2024 35.27 36.46 34.81 36.23 36.00 107,000
Jul 12, 2024 34.98 35.29 34.51 34.82 34.60 66,300
Jul 11, 2024 33.78 34.85 33.21 34.55 34.33 100,400
Jul 10, 2024 32.81 33.34 32.61 33.25 33.04 36,500
Jul 9, 2024 32.15 32.70 31.98 32.68 32.47 28,600
Jul 8, 2024 32.14 32.51 31.85 32.24 32.04 33,400
Jul 5, 2024 32.39 32.39 31.67 31.82 31.62 35,600
Jul 3, 2024 32.88 32.88 32.37 32.48 32.27 41,900
Jul 2, 2024 32.63 32.85 32.35 32.74 32.53 59,400
Jul 1, 2024 32.67 32.88 32.33 32.50 32.29 53,600
Jun 28, 2024 32.25 33.10 32.06 32.88 32.67 381,700
Jun 27, 2024 31.55 31.99 31.25 31.96 31.76 37,500
Jun 26, 2024 30.40 31.63 30.30 31.37 31.17 70,400
Jun 25, 2024 30.70 31.00 30.66 30.70 30.51 48,500
Jun 24, 2024 30.17 31.13 30.11 30.78 30.58 45,000
Jun 21, 2024 30.60 30.74 30.25 30.34 30.15 89,800
Jun 20, 2024 30.63 31.08 30.05 30.52 30.33 45,400
Jun 18, 2024 30.69 30.99 30.40 30.90 30.70 40,200
Jun 17, 2024 30.11 30.64 30.11 30.61 30.42 32,400
Jun 14, 2024 30.34 30.60 30.17 30.32 30.13 26,400
Jun 13, 2024 31.14 31.14 30.46 30.76 30.56 22,900
Jun 12, 2024 31.60 32.20 31.14 31.24 31.04 52,700
Jun 11, 2024 30.60 30.69 30.36 30.68 30.49 39,700
Jun 10, 2024 31.29 31.29 30.79 30.91 30.71 29,600
Jun 7, 2024 31.11 31.68 31.11 31.40 31.20 57,100
Jun 6, 2024 31.45 31.95 31.26 31.60 31.40 42,500
Jun 5, 2024 31.63 31.71 31.29 31.59 31.39 46,500
Jun 4, 2024 31.20 31.42 31.12 31.36 31.16 41,800
Jun 3, 2024 32.09 32.09 31.35 31.41 31.21 38,200
May 31, 2024 31.89 31.94 31.55 31.74 31.54 51,300
May 30, 2024 31.45 31.83 31.24 31.60 31.40 40,000
May 29, 2024 30.96 31.28 30.68 31.06 30.86 45,200
May 28, 2024 32.07 32.19 31.41 31.45 31.25 43,500
May 24, 2024 32.18 32.18 31.72 31.89 31.69 36,000
May 23, 2024 32.66 32.78 31.82 31.94 31.74 52,200
May 22, 2024 32.74 32.99 32.52 32.65 32.44 45,900
May 21, 2024 32.83 33.16 32.81 32.88 32.67 33,100
May 20, 2024 33.17 33.48 32.78 32.78 32.57 41,600
May 17, 2024 33.19 33.44 32.86 33.22 33.01 47,100
May 16, 2024 32.99 33.21 32.90 33.00 32.79 60,200
May 15, 2024 33.02 33.22 32.69 33.21 33.00 35,300
May 14, 2024 0.23 Dividend
May 14, 2024 33.08 33.08 32.40 32.63 32.42 27,200
May 13, 2024 33.19 33.22 32.58 32.89 32.45 41,100
May 10, 2024 32.91 33.01 32.61 32.85 32.41 36,700
May 9, 2024 32.75 33.00 32.32 32.99 32.55 54,000
May 8, 2024 32.15 32.67 32.15 32.58 32.15 57,300
May 7, 2024 32.33 32.74 32.28 32.31 31.88 62,500
May 6, 2024 32.33 32.50 32.33 32.35 31.92 35,700
May 3, 2024 32.49 32.50 31.73 32.26 31.83 31,900
May 2, 2024 31.77 32.34 31.77 32.29 31.86 41,100
May 1, 2024 31.19 31.81 30.80 31.62 31.20 39,800
Apr 30, 2024 31.08 31.23 30.88 30.96 30.55 44,500
Apr 29, 2024 31.51 31.75 31.32 31.45 31.03 39,700
Apr 26, 2024 31.19 31.56 31.15 31.51 31.09 30,900
Apr 25, 2024 31.84 31.84 30.43 31.38 30.96 58,100
Apr 24, 2024 31.26 31.80 31.13 31.76 31.34 47,200
Apr 23, 2024 31.20 31.77 30.83 31.64 31.22 28,900
Apr 22, 2024 31.02 31.32 30.70 31.13 30.72 42,700
Apr 19, 2024 29.68 31.23 29.68 31.13 30.72 74,200
Apr 18, 2024 29.22 29.86 29.00 29.86 29.46 71,900
Apr 17, 2024 29.29 29.79 29.03 29.32 28.93 49,400
Apr 16, 2024 29.38 29.54 28.86 29.28 28.89 28,100
Apr 15, 2024 29.92 29.98 29.24 29.54 29.15 47,100
Apr 12, 2024 29.20 29.64 29.15 29.64 29.25 38,200
Apr 11, 2024 29.89 29.89 29.18 29.51 29.12 42,900
Apr 10, 2024 30.60 31.20 28.86 29.60 29.21 72,600
Apr 9, 2024 31.09 31.44 31.09 31.35 30.93 45,000
Apr 8, 2024 31.25 31.53 30.90 31.41 30.99 34,200
Apr 5, 2024 31.01 31.18 30.85 30.99 30.58 27,400
Apr 4, 2024 31.52 31.65 31.10 31.19 30.78 33,000
Apr 3, 2024 30.99 31.43 30.99 31.06 30.65 37,600
Apr 2, 2024 31.46 31.70 31.13 31.20 30.79 60,800
Apr 1, 2024 32.37 32.45 31.65 31.81 31.39 57,700
Mar 28, 2024 32.31 32.92 31.97 32.68 32.25 86,400
Mar 27, 2024 31.42 32.37 31.42 32.37 31.94 81,800
Mar 26, 2024 31.73 31.98 31.20 31.25 30.83 37,600
Mar 25, 2024 31.83 32.17 31.54 31.64 31.22 37,900
Mar 22, 2024 31.68 31.68 31.03 31.65 31.23 66,000
Mar 21, 2024 31.24 31.87 31.00 31.68 31.26 78,900
Mar 20, 2024 29.77 31.42 29.60 31.17 30.76 57,500
Mar 19, 2024 29.52 30.19 29.52 29.96 29.56 77,900
Mar 18, 2024 30.02 30.08 29.48 29.57 29.18 109,200
Mar 15, 2024 29.57 30.60 29.57 30.04 29.64 172,800
Mar 14, 2024 30.40 30.40 29.50 29.66 29.27 50,500
Mar 13, 2024 30.51 31.12 30.41 30.55 30.14 42,200
Mar 12, 2024 30.88 30.88 30.32 30.69 30.28 33,700
Mar 11, 2024 30.73 30.93 30.54 30.77 30.36 25,300
Mar 8, 2024 31.14 32.12 30.91 30.99 30.58 41,000
Mar 7, 2024 30.99 31.33 30.56 30.71 30.30 30,300
Mar 6, 2024 30.91 32.16 30.10 30.74 30.33 47,700
Mar 5, 2024 30.33 31.18 30.33 30.89 30.48 51,800
Mar 4, 2024 30.34 31.43 30.31 30.56 30.15 62,400
Mar 1, 2024 30.27 30.35 29.56 30.11 29.71 53,900
Feb 29, 2024 30.37 31.47 29.93 30.30 29.90 45,700
Feb 28, 2024 29.73 30.09 29.73 29.84 29.44 31,500
Feb 27, 2024 30.21 30.49 29.85 29.98 29.58 28,200
Feb 26, 2024 30.15 30.37 29.66 30.00 29.60 37,900
Feb 23, 2024 29.90 30.62 29.81 30.28 29.88 24,300
Feb 22, 2024 30.30 31.62 29.92 30.04 29.64 52,400
Feb 21, 2024 30.56 30.56 30.12 30.39 29.99 45,100
Feb 20, 2024 30.64 31.28 30.36 30.75 30.34 29,400
Feb 16, 2024 31.38 31.63 31.00 31.02 30.61 43,400
Feb 15, 2024 0.23 Dividend
Feb 15, 2024 30.85 31.83 30.71 31.58 31.16 63,700
Feb 14, 2024 30.61 30.78 30.13 30.74 30.10 55,500
Feb 13, 2024 31.26 31.26 29.91 30.20 29.58 97,300
Feb 12, 2024 31.35 32.51 31.35 32.19 31.52 61,300
Feb 9, 2024 30.88 31.42 30.48 31.35 30.70 49,200
Feb 8, 2024 30.45 30.70 30.22 30.64 30.01 39,600
Feb 7, 2024 30.83 30.83 29.60 30.40 29.77 42,800
Feb 6, 2024 30.72 30.95 30.38 30.76 30.12 66,700
Feb 5, 2024 30.48 30.85 30.20 30.71 30.07 60,700
Feb 2, 2024 30.70 31.58 30.65 30.83 30.19 55,100
Feb 1, 2024 31.74 32.56 30.16 31.20 30.55 68,900
Jan 31, 2024 32.72 32.82 31.47 31.47 30.82 105,600
Jan 30, 2024 33.21 33.38 32.91 33.12 32.44 75,100
Jan 29, 2024 33.05 33.54 32.13 33.50 32.81 77,600
Jan 26, 2024 33.94 33.99 32.54 33.06 32.38 50,700
Jan 25, 2024 33.62 34.48 32.50 33.61 32.91 103,900
Jan 24, 2024 33.35 33.41 32.96 33.24 32.55 33,300
Jan 23, 2024 33.75 33.91 32.00 32.95 32.27 42,100
Jan 22, 2024 32.76 33.56 32.66 33.47 32.78 53,800
Jan 19, 2024 32.67 32.67 31.88 32.48 31.81 53,000
Jan 18, 2024 32.18 32.45 32.05 32.44 31.77 43,400
Jan 17, 2024 31.40 32.23 31.40 32.13 31.47 71,000
Jan 16, 2024 32.20 32.38 31.62 31.87 31.21 66,000
Jan 12, 2024 33.02 33.31 32.30 32.58 31.91 57,900
Jan 11, 2024 32.92 33.38 32.36 32.85 32.17 53,200
Jan 10, 2024 32.98 33.24 32.75 33.04 32.36 49,000
Jan 9, 2024 33.33 33.33 32.88 33.11 32.43 43,500
Jan 8, 2024 33.56 33.83 33.26 33.67 32.97 37,100
Jan 5, 2024 33.50 34.26 33.50 33.76 33.06 69,200
Jan 4, 2024 33.87 34.21 33.60 33.74 33.04 43,400
Jan 3, 2024 34.43 34.79 33.72 33.81 33.11 59,200
Jan 2, 2024 34.14 35.26 33.86 34.54 33.83 63,400
Dec 29, 2023 35.32 35.32 34.58 34.66 33.94 46,300
Dec 28, 2023 35.59 35.83 35.25 35.36 34.63 62,800
Dec 27, 2023 35.47 35.75 35.03 35.73 34.99 50,000
Dec 26, 2023 34.60 35.32 34.40 35.28 34.55 51,900
Dec 22, 2023 34.46 34.99 30.74 34.60 33.88 63,700
Dec 21, 2023 34.52 34.64 34.06 34.30 33.59 85,900
Dec 20, 2023 35.00 35.58 34.38 34.44 33.73 131,800
Dec 19, 2023 34.66 35.10 34.45 35.01 34.29 121,700
Dec 18, 2023 34.71 34.80 34.27 34.42 33.71 130,200
Dec 15, 2023 34.83 35.07 34.38 34.65 33.93 792,500
Dec 14, 2023 34.82 35.72 34.37 34.71 33.99 169,800
Dec 13, 2023 32.23 34.27 32.17 34.16 33.45 175,400
Dec 12, 2023 32.45 32.45 32.15 32.30 31.63 63,400
Dec 11, 2023 32.37 32.49 32.04 32.30 31.63 68,500
Dec 8, 2023 32.20 32.53 32.20 32.32 31.65 81,300
Dec 7, 2023 31.89 32.30 31.80 32.06 31.40 82,800
Dec 6, 2023 32.23 32.92 31.85 31.93 31.27 75,200
Dec 5, 2023 32.27 32.35 31.96 32.00 31.34 48,000
Dec 4, 2023 31.68 32.39 31.68 32.27 31.60 111,000
Dec 1, 2023 30.97 31.73 30.53 31.70 31.04 146,800
Nov 30, 2023 31.24 31.54 30.93 30.99 30.35 73,700
Nov 29, 2023 30.79 31.44 30.79 31.11 30.47 35,400
Nov 28, 2023 31.02 31.06 30.48 30.50 29.87 42,300
Nov 27, 2023 31.36 31.36 30.86 30.86 30.22 35,500
Nov 24, 2023 30.72 31.46 30.72 31.24 30.59 20,600
Nov 22, 2023 0.23 Dividend
Nov 22, 2023 31.11 31.31 30.73 30.84 30.20 29,500
Nov 21, 2023 31.40 31.57 30.94 31.02 30.15 51,400
Nov 20, 2023 31.51 31.68 31.31 31.50 30.62 72,400
Nov 17, 2023 31.33 31.68 31.22 31.39 30.51 50,800
Nov 16, 2023 31.15 31.32 30.70 30.97 30.10 36,900
Nov 15, 2023 31.07 31.35 30.98 31.22 30.35 58,200
Nov 14, 2023 30.05 31.20 30.05 31.08 30.21 111,400
Nov 13, 2023 29.37 29.57 29.22 29.49 28.67 28,100
Nov 10, 2023 29.49 29.62 29.00 29.38 28.56 45,100
Nov 9, 2023 29.79 29.84 29.29 29.42 28.60 42,600
Nov 8, 2023 29.51 29.51 28.99 29.49 28.67 38,800
Nov 7, 2023 29.65 29.96 29.36 29.60 28.77 42,700
Nov 6, 2023 29.84 30.21 29.60 30.00 29.16 44,800
Nov 3, 2023 29.66 30.11 28.97 29.86 29.03 69,100
Nov 2, 2023 28.04 29.08 28.04 29.07 28.26 71,900
Nov 1, 2023 27.39 27.92 27.13 27.75 26.97 45,600
Oct 31, 2023 27.23 27.40 27.02 27.32 26.56 37,500
Oct 30, 2023 26.96 27.25 26.85 27.20 26.44 45,400
Oct 27, 2023 26.85 27.20 26.50 26.72 25.97 70,600
Oct 26, 2023 26.38 27.35 26.20 27.04 26.28 40,800
Oct 25, 2023 25.78 26.36 25.73 26.11 25.38 33,100
Oct 24, 2023 26.46 26.46 25.78 26.04 25.31 23,400
Oct 23, 2023 26.53 26.98 26.25 26.25 25.52 36,900
Oct 20, 2023 27.16 27.16 26.49 26.57 25.83 60,200
Oct 19, 2023 27.26 27.81 26.51 27.07 26.31 22,900

Related Tickers