5 DAY PERFORMANCE
+5.17%
1 MONTH PERFORMANCE
+0.46%
3 MONTH PERFORMANCE
-7.17%
6 MONTH PERFORMANCE
-6.88%
YEAR-TO-DATE PERFORMANCE
-4.37%
1 YEAR PERFORMANCE
+9.04%
First Mid Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $35.16 | $35.37 (0.6%) | $35.41 | $35.07 | 11,432 | |
| 05/01/2025 | $33.79 | $34.44 (1.92%) | $34.65 | $32.62 | 52,729 | $820.32 M |
| 04/30/2025 | $33.74 | $33.43 (-0.92%) | $33.74 | $32.63 | 57,600 | $796.26 M |
| 04/29/2025 | $33.29 | $34.02 (2.19%) | $34.02 | $33.29 | 44,424 | $810.32 M |
| 04/28/2025 | $33.38 | $33.56 (0.54%) | $33.67 | $33.09 | 47,000 | $799.36 M |
| 04/25/2025 | $33.46 | $33.48 (0.06%) | $33.79 | $32.97 | 48,900 | $797.45 M |
| 04/24/2025 | $33.67 | $33.91 (0.71%) | $34.09 | $33.34 | 60,235 | $807.70 M |
| 04/23/2025 | $33.54 | $33.80 (0.78%) | $34.17 | $32.95 | 81,500 | $805.08 M |
| 04/22/2025 | $32.47 | $33.29 (2.53%) | $33.48 | $32.22 | 55,900 | $792.93 M |
| 04/21/2025 | $31.75 | $32.10 (1.1%) | $32.15 | $31.75 | 55,200 | $764.58 M |
| 04/17/2025 | $32.09 | $32.32 (0.72%) | $32.59 | $31.32 | 54,705 | $769.82 M |
| 04/16/2025 | $32.25 | $32.09 (-0.5%) | $32.25 | $31.67 | 45,700 | $764.35 M |
| 04/15/2025 | $31.27 | $31.91 (2.05%) | $32.20 | $31.27 | 53,700 | $760.06 M |
| 04/14/2025 | $31.21 | $31.35 (0.45%) | $31.56 | $30.67 | 57,306 | $746.72 M |
| 04/11/2025 | $31.00 | $31.02 (0.06%) | $31.29 | $30.49 | 63,900 | $738.86 M |
| 04/10/2025 | $32.20 | $31.14 (-3.29%) | $32.52 | $30.46 | 101,700 | $741.72 M |
| 04/09/2025 | $30.52 | $32.89 (7.77%) | $33.34 | $29.77 | 158,800 | $783.40 M |
| 04/08/2025 | $31.99 | $31.00 (-3.09%) | $32.93 | $30.51 | 73,000 | $738.38 M |
| 04/07/2025 | $30.12 | $31.05 (3.09%) | $32.71 | $27.58 | 126,424 | $739.57 M |
| 04/04/2025 | $30.99 | $31.53 (1.74%) | $31.62 | $30.26 | 74,838 | $751.01 M |
| 04/03/2025 | $33.47 | $32.29 (-3.53%) | $34.15 | $32.05 | 63,037 | $769.11 M |
| 04/02/2025 | $34.23 | $35.05 (2.4%) | $35.08 | $33.91 | 57,900 | $834.85 M |
| 04/01/2025 | $34.60 | $34.75 (0.43%) | $34.85 | $34.31 | 51,600 | $827.70 M |
| 03/31/2025 | $34.58 | $34.90 (0.93%) | $35.16 | $34.53 | 81,324 | $831.28 M |
| 03/28/2025 | $35.76 | $35.02 (-2.07%) | $35.76 | $34.79 | 43,410 | $834.13 M |
| 03/27/2025 | $36.12 | $36.03 (-0.25%) | $36.37 | $35.53 | 93,300 | $858.19 M |
| 03/26/2025 | $35.43 | $35.67 (0.68%) | $36.47 | $35.15 | 61,200 | $849.62 M |
| 03/25/2025 | $36.48 | $35.44 (-2.85%) | $36.90 | $35.36 | 64,100 | $844.14 M |
| 03/24/2025 | $35.59 | $35.99 (1.12%) | $36.77 | $35.17 | 63,132 | $857.24 M |
| 03/21/2025 | $35.65 | $35.02 (-1.77%) | $35.77 | $34.79 | 178,000 | $834.13 M |
| 03/20/2025 | $35.40 | $35.24 (-0.45%) | $35.78 | $35.14 | 36,843 | $839.37 M |
| 03/19/2025 | $35.42 | $35.55 (0.37%) | $35.86 | $35.19 | 37,200 | $846.76 M |
| 03/18/2025 | $35.17 | $35.35 (0.51%) | $35.41 | $35.00 | 60,122 | $841.99 M |
| 03/17/2025 | $35.25 | $35.49 (0.68%) | $35.69 | $34.53 | 61,100 | $845.33 M |
| 03/14/2025 | $35.20 | $35.45 (0.71%) | $35.59 | $34.75 | 40,800 | $844.38 M |
| 03/13/2025 | $35.31 | $34.98 (-0.93%) | $36.13 | $34.94 | 43,000 | $833.18 M |
| 03/12/2025 | $35.18 | $35.14 (-0.11%) | $35.38 | $34.63 | 64,600 | $836.99 M |
| 03/11/2025 | $35.55 | $35.00 (-1.55%) | $35.72 | $34.86 | 52,210 | $833.66 M |
| 03/10/2025 | $36.04 | $35.28 (-2.11%) | $36.28 | $35.21 | 61,000 | $840.33 M |
| 03/07/2025 | $37.20 | $36.53 (-1.8%) | $37.44 | $36.09 | 92,600 | $870.10 M |
| 03/06/2025 | $36.45 | $36.68 (0.63%) | $36.70 | $36.03 | 45,546 | $873.67 M |
| 03/05/2025 | $36.75 | $36.77 (0.05%) | $37.55 | $36.40 | 58,823 | $875.82 M |
| 03/04/2025 | $37.68 | $37.04 (-1.7%) | $37.82 | $36.03 | 63,815 | $882.25 M |
| 03/03/2025 | $38.03 | $38.08 (0.13%) | $38.50 | $37.73 | 60,400 | $907.02 M |
| 02/28/2025 | $38.68 | $38.10 (-1.5%) | $38.68 | $37.22 | 141,449 | $907.50 M |
| 02/27/2025 | $37.46 | $37.72 (0.69%) | $37.82 | $37.01 | 43,000 | $898.45 M |
| 02/26/2025 | $37.93 | $37.56 (-0.98%) | $38.20 | $37.10 | 51,300 | $894.63 M |
| 02/25/2025 | $38.20 | $38.00 (-0.52%) | $38.32 | $37.25 | 93,138 | $905.11 M |
| 02/24/2025 | $37.96 | $37.82 (-0.37%) | $38.24 | $37.13 | 75,900 | $900.83 M |
| 02/21/2025 | $38.98 | $37.82 (-2.98%) | $39.10 | $37.78 | 104,720 | $900.83 M |
| 02/20/2025 | $38.55 | $38.33 (-0.57%) | $38.77 | $37.77 | 50,809 | $912.97 M |
| 02/19/2025 | $38.47 | $38.61 (0.36%) | $38.68 | $37.71 | 31,143 | $919.64 M |
| 02/18/2025 | $39.18 | $38.86 (-0.82%) | $39.91 | $38.39 | 98,500 | $925.60 M |
| 02/14/2025 | $38.74 | $38.63 (-0.28%) | $38.96 | $38.28 | 39,946 | $920.12 M |
| 02/13/2025 | $38.24 | $38.56 (0.84%) | $38.56 | $37.88 | 49,413 | $918.45 M |
| 02/12/2025 | $38.53 | $38.27 (-0.67%) | $38.67 | $38.21 | 39,846 | $911.55 M |
| 02/11/2025 | $39.20 | $39.27 (0.18%) | $39.27 | $37.34 | 62,716 | $935.36 M |
| 02/10/2025 | $38.85 | $38.35 (-1.29%) | $38.96 | $38.04 | 67,300 | $913.45 M |
| 02/07/2025 | $39.95 | $38.34 (-4.03%) | $39.95 | $38.11 | 47,207 | $913.21 M |
| 02/06/2025 | $38.84 | $39.19 (0.9%) | $39.29 | $38.52 | 31,526 | $933.46 M |
| 02/05/2025 | $38.39 | $38.56 (0.44%) | $38.60 | $37.97 | 49,700 | $918.45 M |
| 02/04/2025 | $37.02 | $38.12 (2.97%) | $38.19 | $37.02 | 35,600 | $907.97 M |
| 02/03/2025 | $38.62 | $37.40 (-3.16%) | $38.86 | $36.76 | 38,100 | $890.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
