First Mid Bancshares, Inc. FMBH
NASDAQ · United States · Finance
$48.94+0.20 (+0.40%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48.97 | +0.48% | $48.36 | $49.00 | $47.90 | 56.73K |
| 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 |