First Mid Bancshares, Inc. FMBH
NASDAQ · Vereinigte Staaten · Finanzen
$48,99+0,25 (+0,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48,92 | +0,37 % | $48,36 | $48,92 | $47,90 | 45,81K |
| 2026-09-30 | $48,74 | -0,29 % | $48,99 | $49,09 | $48,36 | 146,40K |
| 2026-09-29 | $48,88 | -1,03 % | $49,51 | $49,74 | $48,58 | 135,70K |
| 2026-09-28 | $49,39 | -0,66 % | $49,72 | $49,74 | $49,30 | 126,80K |
| 2026-09-25 | $49,72 | +0,67 % | $49,55 | $50,03 | $49,45 | 208,30K |
| 2026-09-24 | $49,39 | +1,40 % | $48,90 | $49,47 | $48,86 | 130,40K |
| 2026-09-23 | $48,71 | -1,02 % | $49,09 | $49,21 | $48,60 | 73,80K |
| 2026-09-22 | $49,21 | -0,95 % | $49,90 | $50,30 | $49,20 | 145,00K |
| 2026-09-21 | $49,68 | -0,60 % | $49,98 | $50,15 | $49,63 | 108,90K |
| 2026-09-18 | $49,98 | -0,26 % | $49,83 | $50,29 | $49,29 | 423,50K |
| 2026-09-17 | $50,11 | -0,14 % | $50,70 | $50,70 | $50,10 | 80,00K |
| 2026-09-16 | $50,18 | -1,72 % | $50,92 | $50,96 | $49,40 | 109,10K |
| 2026-09-15 | $51,06 | +0,08 % | $50,87 | $51,51 | $50,87 | 112,00K |
| 2026-09-14 | $51,02 | 0,00 % | $51,02 | $51,58 | $50,82 | 119,70K |
| 2026-09-11 | $51,02 | +0,33 % | $51,32 | $51,45 | $50,57 | 79,50K |
| 2026-09-10 | $50,85 | +0,73 % | $50,38 | $50,90 | $50,10 | 112,00K |
| 2026-09-09 | $50,48 | -0,77 % | $50,38 | $50,80 | $50,00 | 100,80K |
| 2026-09-08 | $50,87 | -0,90 % | $51,24 | $51,30 | $50,79 | 127,30K |
| 2026-09-04 | $51,33 | +0,49 % | $50,81 | $51,52 | $50,78 | 69,30K |
| 2026-09-03 | $51,08 | +0,89 % | $51,00 | $51,36 | $50,92 | 102,20K |
| 2026-09-02 | $50,63 | +1,69 % | $50,04 | $51,07 | $49,67 | 141,90K |
| 2026-09-01 | $49,79 | +0,06 % | $49,79 | $50,21 | $49,36 | 154,00K |
| 2026-08-31 | $49,76 | -1,15 % | $50,21 | $50,23 | $49,51 | 111,40K |
| 2026-08-28 | $50,34 | +0,08 % | $50,24 | $50,69 | $48,93 | 138,90K |
| 2026-08-27 | $50,30 | 0,00 % | $50,01 | $50,39 | $49,56 | 67,20K |
| 2026-08-26 | $50,30 | +0,32 % | $50,32 | $50,62 | $49,95 | 80,40K |
| 2026-08-25 | $50,14 | -0,61 % | $50,46 | $50,49 | $49,82 | 75,40K |
| 2026-08-24 | $50,45 | +0,34 % | $50,47 | $51,07 | $50,06 | 144,90K |
| 2026-08-21 | $50,28 | +0,04 % | $50,60 | $50,60 | $49,85 | 81,70K |
| 2026-08-20 | $50,26 | +0,30 % | $49,87 | $50,49 | $49,53 | 150,30K |
| 2026-08-19 | $50,11 | -2,62 % | $51,60 | $51,60 | $50,09 | 155,70K |
| 2026-08-18 | $51,46 | -0,94 % | $51,80 | $51,95 | $51,06 | 135,90K |
| 2026-08-17 | $51,95 | -0,12 % | $51,75 | $52,07 | $51,63 | 106,30K |
| 2026-08-14 | $52,01 | -0,21 % | $51,81 | $52,46 | $51,75 | 92,50K |
| 2026-08-13 | $52,12 | +0,48 % | $52,19 | $52,55 | $51,85 | 114,90K |
| 2026-08-12 | $51,87 | +0,45 % | $51,68 | $52,07 | $51,58 | 93,00K |
| 2026-08-11 | $51,64 | +1,00 % | $51,28 | $51,70 | $50,94 | 71,30K |
| 2026-08-10 | $51,13 | -0,08 % | $50,87 | $51,23 | $50,49 | 102,30K |
| 2026-08-07 | $51,17 | -1,41 % | $51,76 | $52,07 | $51,11 | 90,60K |
| 2026-08-06 | $51,90 | -0,80 % | $52,59 | $52,63 | $51,56 | 112,90K |
| 2026-08-05 | $52,32 | -0,32 % | $52,62 | $52,63 | $52,05 | 92,40K |
| 2026-08-04 | $52,49 | -0,02 % | $52,49 | $53,01 | $52,31 | 129,00K |
| 2026-08-03 | $52,50 | +0,79 % | $52,97 | $53,17 | $52,28 | 149,70K |
| 2026-07-31 | $52,09 | +0,33 % | $51,71 | $52,42 | $50,30 | 124,60K |
| 2026-07-30 | $51,92 | -1,14 % | $52,58 | $52,72 | $51,92 | 114,50K |
| 2026-07-29 | $52,52 | -0,11 % | $52,39 | $53,36 | $51,87 | 165,00K |
| 2026-07-28 | $52,58 | +2,78 % | $51,43 | $52,73 | $51,04 | 146,70K |
| 2026-07-27 | $51,16 | +0,31 % | $51,42 | $51,65 | $51,10 | 211,40K |
| 2026-07-24 | $51,00 | +1,90 % | $50,10 | $51,22 | $49,86 | 184,70K |
| 2026-07-23 | $50,05 | +3,20 % | $48,42 | $50,25 | $48,35 | 237,70K |
| 2026-07-22 | $48,50 | -1,64 % | $49,31 | $49,41 | $48,23 | 126,90K |
| 2026-07-21 | $49,31 | +0,08 % | $49,27 | $49,61 | $48,91 | 186,70K |
| 2026-07-20 | $49,27 | +0,08 % | $49,16 | $49,47 | $48,73 | 177,40K |
| 2026-07-17 | $49,23 | -2,50 % | $50,12 | $50,49 | $48,95 | 137,50K |
| 2026-07-16 | $50,49 | +3,53 % | $48,86 | $50,51 | $48,86 | 150,10K |
| 2026-07-15 | $48,77 | +1,52 % | $47,97 | $48,95 | $47,93 | 127,90K |
| 2026-07-14 | $48,04 | -0,60 % | $48,31 | $48,71 | $47,88 | 139,50K |
| 2026-07-13 | $48,33 | +0,83 % | $47,78 | $48,42 | $47,57 | 138,00K |
| 2026-07-10 | $47,93 | +0,38 % | $47,71 | $48,14 | $47,43 | 72,80K |
| 2026-07-09 | $47,75 | +0,91 % | $47,30 | $48,40 | $47,30 | 147,50K |
| 2026-07-08 | $47,32 | -1,68 % | $47,77 | $48,05 | $47,02 | 97,60K |
| 2026-07-07 | $48,13 | -1,09 % | $48,89 | $49,00 | $47,83 | 114,50K |
| 2026-07-06 | $48,66 | +0,41 % | $48,49 | $48,95 | $47,65 | 165,10K |
| 2026-07-02 | $48,46 | -1,80 % | $49,46 | $49,62 | $48,24 | 121,00K |
| 2026-07-01 | $49,35 | +2,62 % | $48,28 | $49,64 | $48,07 | 151,40K |
| 2026-06-30 | $48,09 | +0,48 % | $47,98 | $48,18 | $47,70 | 181,00K |
| 2026-06-29 | $47,86 | -0,56 % | $48,23 | $48,46 | $47,06 | 166,50K |
| 2026-06-26 | $48,13 | +1,39 % | $47,69 | $48,37 | $47,39 | 922,50K |
| 2026-06-25 | $47,47 | -0,31 % | $47,51 | $47,91 | $46,37 | 102,50K |
| 2026-06-24 | $47,62 | +1,32 % | $47,03 | $47,75 | $46,94 | 140,40K |
| 2026-06-23 | $47,00 | +2,00 % | $46,62 | $47,06 | $45,98 | 161,60K |
| 2026-06-22 | $46,08 | +0,48 % | $45,86 | $46,50 | $45,25 | 117,60K |
| 2026-06-18 | $45,86 | +0,68 % | $45,97 | $46,21 | $45,62 | 389,20K |
| 2026-06-17 | $45,55 | -0,98 % | $45,89 | $46,38 | $45,02 | 222,10K |
| 2026-06-16 | $46,00 | +0,28 % | $46,27 | $46,58 | $45,74 | 173,60K |
| 2026-06-15 | $45,87 | -1,71 % | $49,03 | $49,03 | $45,78 | 143,50K |
| 2026-06-12 | $46,67 | +1,02 % | $46,38 | $46,95 | $45,52 | 131,20K |
| 2026-06-11 | $46,20 | +0,13 % | $46,39 | $46,49 | $45,65 | 141,70K |
| 2026-06-10 | $46,14 | +1,03 % | $45,88 | $46,44 | $45,50 | 117,90K |
| 2026-06-09 | $45,67 | +1,40 % | $45,16 | $46,07 | $45,16 | 118,10K |
| 2026-06-08 | $45,04 | +0,02 % | $45,27 | $45,80 | $44,98 | 146,00K |
| 2026-06-05 | $45,03 | +0,92 % | $44,26 | $45,35 | $44,22 | 124,10K |
| 2026-06-04 | $44,62 | +3,45 % | $43,64 | $44,80 | $43,56 | 124,20K |
| 2026-06-03 | $43,13 | -2,55 % | $43,86 | $44,09 | $43,08 | 158,40K |
| 2026-06-02 | $44,26 | +2,05 % | $43,25 | $44,40 | $43,18 | 111,00K |
| 2026-06-01 | $43,37 | -1,54 % | $43,90 | $44,31 | $43,09 | 181,50K |
| 2026-05-29 | $44,05 | +0,34 % | $43,75 | $44,29 | $43,75 | 109,00K |
| 2026-05-28 | $43,90 | +0,09 % | $43,66 | $44,07 | $43,40 | 98,40K |
| 2026-05-27 | $43,86 | -0,97 % | $44,40 | $44,56 | $43,75 | 93,40K |
| 2026-05-26 | $44,29 | +1,58 % | $43,79 | $44,40 | $43,57 | 118,00K |