• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,365.05
  • 0.89 %
  • $338.95
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
First Mid Bancshares, Inc. (FMBH) Charts

First Mid Bancshares, Inc. (FMBH) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$42.12

$0.75

(1.81%)

Day's range
$41.56
Day's range
$42.6
  • 5 DAY PERFORMANCE

    +0.31%
  • 1 MONTH PERFORMANCE

    +9.46%
  • 3 MONTH PERFORMANCE

    +11.11%
  • 6 MONTH PERFORMANCE

    +28.10%
  • YEAR-TO-DATE PERFORMANCE

    +21.52%
  • 1 YEAR PERFORMANCE

    +35.78%

First Mid Bancshares, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $41.56 $42.01   (1.08%) $42.60 $41.56 48,153 $1.00 B
11/20/2024 $41.16 $41.37   (0.51%) $41.38 $40.80 45,420 $988.95 M
11/19/2024 $41.10 $41.29   (0.46%) $41.56 $40.84 30,449 $987.04 M
11/18/2024 $42.02 $41.59   (-1.02%) $42.20 $41.59 41,100 $994.21 M
11/15/2024 $41.75 $41.99   (0.57%) $42.40 $41.36 55,600 $1.00 B
11/14/2024 $42.19 $41.54   (-1.54%) $42.19 $41.29 106,300 $993.02 M
11/13/2024 $42.87 $42.13   (-1.73%) $43.52 $42.09 92,300 $1.01 B
11/12/2024 $42.36 $42.40   (0.09%) $43.30 $42.35 64,418 $1.01 B
11/11/2024 $42.08 $43.20   (2.66%) $43.30 $41.93 53,704 $1.03 B
11/08/2024 $41.50 $41.36   (-0.34%) $41.91 $41.17 70,222 $988.15 M
11/07/2024 $42.75 $41.08   (-3.91%) $42.87 $41.00 77,900 $981.46 M
11/06/2024 $40.25 $43.25   (7.45%) $43.30 $40.00 196,042 $1.03 B
11/05/2024 $37.54 $38.06   (1.39%) $38.44 $37.06 60,200 $909.31 M
11/04/2024 $37.52 $37.50   (-0.05%) $38.06 $36.61 54,600 $895.93 M
11/01/2024 $38.58 $37.81   (-2%) $38.65 $37.68 50,145 $903.33 M
10/31/2024 $38.97 $38.15   (-2.1%) $38.97 $38.07 44,000 $911.46 M
10/30/2024 $38.60 $39.08   (1.24%) $39.79 $38.38 40,012 $933.68 M
10/29/2024 $38.47 $38.71   (0.62%) $38.94 $38.47 37,700 $924.84 M
10/28/2024 $38.32 $38.75   (1.12%) $39.26 $38.23 68,622 $925.79 M
10/25/2024 $39.21 $37.85   (-3.47%) $39.39 $37.76 37,401 $904.47 M
10/24/2024 $39.23 $38.87   (-0.92%) $39.23 $38.55 46,205 $928.85 M
10/23/2024 $38.66 $39.27   (1.58%) $39.33 $38.66 36,800 $938.40 M
10/22/2024 $38.48 $38.86   (0.99%) $39.00 $38.48 30,200 $928.61 M
10/21/2024 $39.86 $38.48   (-3.46%) $39.86 $38.43 51,940 $919.53 M
10/18/2024 $39.98 $39.63   (-0.88%) $39.98 $39.55 50,300 $947.01 M
10/17/2024 $40.28 $40.00   (-0.7%) $40.63 $39.85 67,200 $955.85 M
10/16/2024 $40.33 $40.19   (-0.35%) $40.69 $36.42 86,506 $960.39 M
10/15/2024 $38.99 $39.88   (2.28%) $40.51 $38.99 82,504 $952.98 M
10/14/2024 $38.40 $38.80   (1.04%) $39.08 $38.22 39,319 $927.17 M
10/11/2024 $37.41 $38.42   (2.7%) $38.61 $37.41 31,239 $918.09 M
10/10/2024 $37.00 $37.25   (0.68%) $37.29 $36.68 38,100 $890.13 M
10/09/2024 $36.96 $37.33   (1%) $37.54 $36.48 28,529 $892.05 M
10/08/2024 $37.19 $36.95   (-0.65%) $37.42 $36.95 21,132 $882.96 M
10/07/2024 $37.18 $37.16   (-0.05%) $37.39 $36.87 34,600 $887.98 M
10/04/2024 $37.41 $37.35   (-0.16%) $37.75 $37.22 43,335 $892.52 M
10/03/2024 $36.92 $36.85   (-0.19%) $37.10 $36.35 35,231 $880.58 M
10/02/2024 $37.26 $37.03   (-0.62%) $37.69 $36.90 45,000 $884.88 M
10/01/2024 $38.67 $37.75   (-2.38%) $38.67 $37.56 32,800 $902.08 M
09/30/2024 $37.77 $38.91   (3.02%) $39.06 $37.57 67,100 $929.80 M
09/27/2024 $38.33 $37.83   (-1.3%) $38.40 $37.74 43,638 $903.99 M
09/26/2024 $38.46 $37.98   (-1.25%) $38.73 $37.86 70,911 $907.58 M
09/25/2024 $38.86 $38.16   (-1.8%) $39.16 $38.13 52,642 $911.88 M
09/24/2024 $39.38 $38.89   (-1.24%) $39.38 $38.79 43,604 $929.32 M
09/23/2024 $39.68 $39.38   (-0.76%) $39.68 $39.12 48,819 $941.03 M
09/20/2024 $40.38 $39.59   (-1.96%) $40.38 $39.53 324,200 $946.05 M
09/19/2024 $40.52 $40.60   (0.2%) $40.64 $39.67 85,008 $970.19 M
09/18/2024 $39.64 $39.75   (0.28%) $41.02 $38.88 61,510 $949.87 M
09/17/2024 $40.04 $39.66   (-0.95%) $40.63 $39.58 72,001 $947.72 M
09/16/2024 $39.43 $39.79   (0.91%) $39.91 $38.98 56,120 $950.83 M
09/13/2024 $38.79 $39.32   (1.37%) $39.43 $38.73 44,042 $939.60 M
09/12/2024 $38.52 $38.42   (-0.26%) $38.66 $38.14 36,100 $918.09 M
09/11/2024 $38.68 $38.33   (-0.9%) $38.87 $37.54 137,500 $915.94 M
09/10/2024 $38.44 $38.90   (1.2%) $38.94 $38.23 54,917 $929.56 M
09/09/2024 $38.45 $38.44   (-0.03%) $38.89 $38.26 56,700 $918.57 M
09/06/2024 $39.31 $38.37   (-2.39%) $39.37 $38.37 29,526 $916.90 M
09/05/2024 $39.39 $39.14   (-0.63%) $39.39 $38.68 35,328 $935.30 M
09/04/2024 $39.77 $39.25   (-1.31%) $39.82 $39.23 45,628 $937.93 M
09/03/2024 $39.98 $39.82   (-0.4%) $40.39 $39.69 79,800 $951.55 M
08/30/2024 $40.35 $40.28   (-0.17%) $40.39 $39.82 61,700 $962.54 M
08/29/2024 $40.33 $40.15   (-0.45%) $40.51 $39.52 67,824 $959.43 M
08/28/2024 $39.88 $39.99   (0.28%) $40.56 $39.70 64,600 $955.61 M
08/27/2024 $39.84 $40.09   (0.63%) $40.17 $39.24 60,046 $958.00 M
08/26/2024 $40.25 $40.00   (-0.62%) $40.42 $39.92 51,446 $955.85 M
08/23/2024 $38.59 $39.96   (3.55%) $40.48 $38.47 91,500 $954.89 M
08/22/2024 $38.01 $38.24   (0.61%) $38.34 $37.92 32,431 $913.79 M
08/21/2024 $38.14 $37.91   (-0.6%) $38.14 $37.18 49,300 $905.91 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.