First Mid Bancshares, Inc. - Common Stock (FMBH)

49.90
+0.14 (0.28%)
NASDAQ· Last Trade: Sep 1st, 11:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Mid Bancshares, Inc. - Common Stock (FMBH)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202650.2150.2349.5149.76111,53849.76
8/28/202650.2450.6948.9350.34138,92850.34
8/27/202650.0150.3849.5550.3067,23250.30
8/26/202650.3250.6249.9550.3080,38450.30
8/25/202650.4650.4949.8250.1475,41350.14
8/24/202650.4751.0750.0650.45144,85450.45
8/21/202650.6050.6049.8550.2881,71950.28
8/20/202649.8750.4949.5350.26150,34950.26
8/19/202651.6051.6050.0950.11155,66050.11
8/18/202651.8051.9551.0651.46135,86851.46
8/17/202651.7552.0751.6351.95106,32051.69
8/14/202651.8152.4651.7552.0192,48251.75
8/13/202652.1952.5551.8452.12114,92551.86
8/12/202651.6852.0751.5851.8798,00951.61
8/11/202651.2851.7050.9451.6471,30051.38
8/10/202650.8751.2350.4951.13102,29350.87
8/07/202651.7652.0751.1151.1790,55750.91
8/06/202652.5952.6351.5651.90112,86251.64
8/05/202652.6252.6352.0552.3292,40952.06
8/04/202652.4953.0152.3152.49129,01052.23
8/03/202652.9753.1752.2852.50149,72652.24
7/31/202651.7152.4250.3052.09124,63651.83
7/30/202652.5852.7251.9251.92114,48451.66
7/29/202652.3953.3651.8752.52165,00552.26
7/28/202651.4352.7351.0352.58146,73152.32
7/27/202651.4251.6551.1051.16211,40550.90
7/24/202650.1051.2249.8651.00184,71150.74
7/23/202648.4250.2548.3550.05237,66949.80
7/22/202649.3149.4148.2348.50126,92148.26
7/21/202649.2749.6048.9149.31186,71049.06
7/20/202649.1649.4748.7349.27177,40949.02
7/17/202650.1250.4948.9549.23137,47548.98
7/16/202648.8650.5148.8650.49150,23750.24
7/15/202647.9748.9547.9248.77127,90048.53
7/14/202648.3148.7047.8848.04139,50247.80
7/13/202647.7848.4247.5748.33137,98948.09
7/10/202647.7148.1347.4347.9372,84947.69
7/09/202647.3048.4047.3047.75147,46747.51
7/08/202647.7748.0547.0247.3297,60147.08
7/07/202648.8949.0047.8348.13114,54447.89
7/06/202648.4948.9547.6548.66165,06548.42
7/02/202649.4649.6248.2448.46120,95648.22
7/01/202648.3049.6448.0749.35151,40949.10
6/30/202647.9848.1847.7048.09180,97047.85
6/29/202648.2348.4647.0647.86166,45547.62
6/26/202647.6948.3747.3948.13922,52047.89
6/25/202647.5147.9146.3747.47102,48547.23
6/24/202647.0347.7546.9447.62140,37847.38
6/23/202646.6247.0645.9847.00161,56046.76
6/22/202645.8646.4945.2546.08117,63945.85
6/18/202645.9746.2145.6245.86389,24545.63
6/17/202645.8946.3845.0245.55222,09945.32
6/16/202646.2746.5845.7446.00173,60945.77
6/15/202649.0349.0345.7845.87143,49645.64
6/12/202646.3846.9545.5246.67131,19646.44
6/11/202646.3946.4945.6546.20141,67245.97
6/10/202645.8846.4445.5046.14117,85445.91
6/09/202645.1646.0745.1645.67118,14945.44
6/08/202645.2745.8044.9845.04146,03944.81
6/05/202644.2645.3544.2245.03124,09844.80
6/04/202643.6444.8043.5644.62124,23844.40
6/03/202643.8644.0943.0843.13158,41742.91
6/02/202643.2544.4043.1744.26110,95744.04
6/01/202643.9044.3143.0943.37181,45243.15