First Mid Bancshares Inc. (FMBH)
NASDAQ: FMBH
· Real-Time Price · USD
38.85
0.03 (0.08%)
At close: Sep 26, 2025, 3:59 PM
38.85
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
FMBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.79 | 39.49 | 37.37 | 38.85 | 38.85 | 0.08% | 54,112 |
| Sep 25, 2025 | 38.77 | 39.07 | 38.36 | 38.82 | 38.82 | -0.21% | 45,734 |
| Sep 24, 2025 | 39.07 | 39.28 | 38.67 | 38.90 | 38.90 | -0.13% | 37,521 |
| Sep 23, 2025 | 39.48 | 39.66 | 38.94 | 38.95 | 38.95 | -0.26% | 49,516 |
| Sep 22, 2025 | 39.12 | 39.51 | 38.71 | 39.05 | 39.05 | -0.36% | 83,013 |
| Sep 19, 2025 | 40.42 | 40.42 | 39.18 | 39.19 | 39.19 | -3.09% | 294,000 |
| Sep 18, 2025 | 39.48 | 40.49 | 38.52 | 40.44 | 40.44 | 3.08% | 51,800 |
| Sep 17, 2025 | 39.00 | 40.46 | 39.00 | 39.23 | 39.23 | 0.69% | 76,016 |
| Sep 16, 2025 | 39.27 | 39.27 | 38.53 | 38.96 | 38.96 | -1.07% | 43,400 |
| Sep 15, 2025 | 39.46 | 39.63 | 39.32 | 39.38 | 39.38 | -0.05% | 37,745 |
| Sep 12, 2025 | 39.75 | 39.78 | 39.30 | 39.40 | 39.40 | -1.79% | 33,400 |
| Sep 11, 2025 | 39.79 | 40.21 | 39.74 | 40.12 | 40.12 | 0.91% | 43,700 |
| Sep 10, 2025 | 39.78 | 40.19 | 39.63 | 39.76 | 39.76 | -0.05% | 37,600 |
| Sep 9, 2025 | 40.42 | 40.78 | 39.72 | 39.78 | 39.78 | -2.00% | 40,700 |
| Sep 8, 2025 | 40.25 | 40.63 | 39.42 | 40.59 | 40.59 | 1.17% | 66,935 |
| Sep 5, 2025 | 40.73 | 41.43 | 39.77 | 40.12 | 40.12 | -1.28% | 96,100 |
| Sep 4, 2025 | 40.22 | 40.64 | 40.10 | 40.64 | 40.64 | 1.50% | 50,000 |
| Sep 3, 2025 | 40.02 | 40.33 | 39.73 | 40.04 | 40.04 | -0.42% | 45,708 |
| Sep 2, 2025 | 40.01 | 40.40 | 39.78 | 40.21 | 40.21 | -0.57% | 73,444 |
| Aug 29, 2025 | 40.63 | 40.85 | 40.17 | 40.44 | 40.44 | -0.17% | 55,024 |