First Mid Bancshares Inc.

AI Score

XX

Unlock

34.37
-0.53 (-1.52%)
At close: Apr 01, 2025, 10:10 AM

First Mid Bancshares Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 34.58 35.16 34.53 34.86 -0.16 -0.46% 61,762
Mar 28, 2025 35.76 35.76 34.79 35.02 -1.01 -2.80% 43,410
Mar 27, 2025 36.12 36.37 35.53 36.03 0.36 1.01% 93,300
Mar 26, 2025 35.43 36.47 35.15 35.67 0.23 0.65% 61,200
Mar 25, 2025 36.48 36.90 35.36 35.44 -0.55 -1.53% 64,100
Mar 24, 2025 35.59 36.77 35.17 35.99 0.97 2.77% 63,132
Mar 21, 2025 35.65 35.77 34.79 35.02 -0.22 -0.62% 178,000
Mar 20, 2025 35.40 35.78 35.14 35.24 -0.31 -0.87% 36,843
Mar 19, 2025 35.42 35.86 35.19 35.55 0.20 0.57% 37,200
Mar 18, 2025 35.17 35.41 35.00 35.35 -0.14 -0.39% 60,122
Mar 17, 2025 35.25 35.69 34.53 35.49 0.04 0.11% 61,100
Mar 14, 2025 35.20 35.59 34.75 35.45 0.47 1.34% 40,800
Mar 13, 2025 35.31 36.13 34.94 34.98 -0.16 -0.46% 43,000
Mar 12, 2025 35.18 35.38 34.63 35.14 0.14 0.40% 64,600
Mar 11, 2025 35.55 35.72 34.86 35.00 -0.28 -0.79% 52,210
Mar 10, 2025 36.04 36.28 35.21 35.28 -1.25 -3.42% 61,000
Mar 7, 2025 37.20 37.44 36.09 36.53 -0.15 -0.41% 92,600
Mar 6, 2025 36.45 36.70 36.03 36.68 -0.09 -0.24% 45,546
Mar 5, 2025 36.75 37.55 36.40 36.77 -0.27 -0.73% 58,823
Mar 4, 2025 37.68 37.82 36.03 37.04 -1.04 -2.73% 63,815
Mar 3, 2025 38.03 38.50 37.73 38.08 -0.02 -0.05% 60,400
Feb 28, 2025 38.68 38.68 37.22 38.10 0.38 1.01% 141,449
Feb 27, 2025 37.46 37.82 37.01 37.72 0.16 0.43% 43,000
Feb 26, 2025 37.93 38.20 37.10 37.56 -0.44 -1.16% 51,300
Feb 25, 2025 38.20 38.32 37.25 38.00 0.18 0.48% 93,138
Feb 24, 2025 37.96 38.24 37.13 37.82 0.00 0.00% 75,900
Feb 21, 2025 38.98 39.10 37.78 37.82 -0.51 -1.33% 104,720
Feb 20, 2025 38.55 38.77 37.77 38.33 -0.28 -0.73% 50,809
Feb 19, 2025 38.47 38.68 37.71 38.61 -0.25 -0.64% 31,143
Feb 18, 2025 39.18 39.91 38.39 38.86 0.23 0.60% 98,500
Feb 14, 2025 38.74 38.96 38.28 38.63 0.07 0.18% 39,946
Feb 13, 2025 38.24 38.56 37.88 38.56 0.29 0.76% 49,413
Feb 12, 2025 38.53 38.67 38.21 38.27 -1.00 -2.55% 39,846
Feb 11, 2025 39.20 39.27 37.34 39.27 0.92 2.40% 62,716
Feb 10, 2025 38.85 38.96 38.04 38.35 0.01 0.03% 67,300
Feb 7, 2025 39.95 39.95 38.11 38.34 -0.85 -2.17% 47,207
Feb 6, 2025 38.84 39.29 38.52 39.19 0.63 1.63% 31,526
Feb 5, 2025 38.39 38.60 37.97 38.56 0.44 1.15% 49,700
Feb 4, 2025 37.02 38.19 37.02 38.12 0.72 1.93% 35,600
Feb 3, 2025 38.62 38.86 36.76 37.40 -0.53 -1.40% 38,100
Jan 31, 2025 37.85 38.38 37.53 37.93 -0.09 -0.24% 63,900
Jan 30, 2025 38.39 38.67 37.79 38.02 -0.11 -0.29% 42,947
Jan 29, 2025 37.87 38.56 37.67 38.13 -0.02 -0.05% 56,734
Jan 28, 2025 38.71 38.71 37.54 38.15 -0.81 -2.08% 61,500
Jan 27, 2025 38.14 39.30 37.81 38.96 1.12 2.96% 129,800
Jan 24, 2025 37.58 38.12 37.28 37.84 0.22 0.58% 63,200
Jan 23, 2025 36.41 37.64 36.25 37.62 1.02 2.79% 93,300
Jan 22, 2025 36.75 36.83 36.42 36.60 -0.43 -1.16% 49,600
Jan 21, 2025 36.95 37.48 36.85 37.03 0.33 0.90% 33,208
Jan 17, 2025 36.64 36.92 36.32 36.70 0.33 0.91% 46,200