5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+4.29%
3 MONTH PERFORMANCE
+16.25%
6 MONTH PERFORMANCE
+15.22%
YEAR-TO-DATE PERFORMANCE
+11.00%
1 YEAR PERFORMANCE
+12.06%
First Mid Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $42.91 | $43.29 (0.89%) | $43.55 | $42.38 | 93.80 K | $1.03 B |
| 02/12/2026 | $43.01 | $42.83 (-0.42%) | $43.47 | $42.05 | 91.44 K | $1.02 B |
| 02/11/2026 | $44.03 | $43.21 (-1.86%) | $44.48 | $43.14 | 107.43 K | $1.03 B |
| 02/10/2026 | $44.28 | $43.84 (-0.99%) | $44.60 | $43.30 | 111.60 K | $1.05 B |
| 02/09/2026 | $44.52 | $44.13 (-0.88%) | $44.75 | $44.03 | 74.90 K | $1.05 B |
| 02/06/2026 | $44.55 | $44.59 (0.09%) | $44.84 | $44.32 | 107.60 K | $1.07 B |
| 02/05/2026 | $44.25 | $44.00 (-0.56%) | $44.51 | $43.27 | 125.30 K | $1.05 B |
| 02/04/2026 | $44.00 | $44.25 (0.57%) | $44.85 | $43.63 | 163.70 K | $1.06 B |
| 02/03/2026 | $43.47 | $43.80 (0.76%) | $44.61 | $43.11 | 118.60 K | $1.05 B |
| 02/02/2026 | $42.04 | $43.58 (3.66%) | $44.00 | $41.87 | 124.50 K | $1.04 B |
| 01/30/2026 | $41.10 | $42.10 (2.43%) | $42.15 | $41.10 | 147.52 K | $1.01 B |
| 01/29/2026 | $41.77 | $41.45 (-0.77%) | $42.91 | $40.83 | 153.70 K | $990.29 M |
| 01/28/2026 | $42.60 | $42.06 (-1.27%) | $42.85 | $41.89 | 87.54 K | $1.00 B |
| 01/27/2026 | $42.40 | $42.58 (0.42%) | $42.96 | $42.35 | 84.24 K | $1.02 B |
| 01/26/2026 | $41.73 | $42.30 (1.37%) | $42.85 | $41.69 | 106.55 K | $1.01 B |
| 01/23/2026 | $43.12 | $41.88 (-2.88%) | $43.40 | $41.59 | 97.10 K | $999.57 M |
| 01/22/2026 | $43.32 | $43.41 (0.21%) | $44.32 | $43.19 | 116.73 K | $1.04 B |
| 01/21/2026 | $41.30 | $43.38 (5.04%) | $43.38 | $41.30 | 173.40 K | $1.04 B |
| 01/20/2026 | $40.82 | $41.03 (0.51%) | $42.37 | $40.82 | 148.20 K | $979.29 M |
| 01/16/2026 | $41.46 | $41.51 (0.12%) | $41.93 | $41.22 | 134.52 K | $990.74 M |
| 01/15/2026 | $40.34 | $41.50 (2.88%) | $41.58 | $40.34 | 107.70 K | $990.50 M |
| 01/14/2026 | $39.43 | $40.44 (2.56%) | $40.53 | $39.15 | 115.70 K | $965.20 M |
| 01/13/2026 | $39.72 | $39.37 (-0.88%) | $39.72 | $39.18 | 70.70 K | $939.66 M |
| 01/12/2026 | $39.40 | $39.67 (0.69%) | $39.78 | $39.03 | 63.92 K | $946.83 M |
| 01/09/2026 | $40.18 | $39.62 (-1.39%) | $40.33 | $39.59 | 87.00 K | $945.63 M |
| 01/08/2026 | $38.89 | $40.10 (3.11%) | $40.48 | $38.89 | 110.73 K | $957.09 M |
| 01/07/2026 | $39.51 | $39.13 (-0.96%) | $39.51 | $38.75 | 84.20 K | $933.94 M |
| 01/06/2026 | $39.02 | $39.36 (0.87%) | $39.36 | $38.69 | 129.30 K | $939.43 M |
| 01/05/2026 | $38.55 | $39.24 (1.79%) | $39.94 | $38.15 | 104.72 K | $936.56 M |
| 01/02/2026 | $39.00 | $38.63 (-0.95%) | $39.79 | $38.42 | 81.83 K | $922.00 M |
| 12/31/2025 | $39.54 | $39.00 (-1.37%) | $40.07 | $37.82 | 88.63 K | $930.83 M |
| 12/30/2025 | $39.68 | $39.41 (-0.68%) | $39.69 | $39.25 | 86.70 K | $940.62 M |
| 12/29/2025 | $40.18 | $39.72 (-1.14%) | $40.18 | $39.35 | 104.24 K | $948.02 M |
| 12/26/2025 | $40.13 | $40.00 (-0.32%) | $40.48 | $39.57 | 97.00 K | $954.70 M |
| 12/24/2025 | $40.41 | $40.12 (-0.72%) | $40.66 | $40.11 | 51.10 K | $957.57 M |
| 12/23/2025 | $40.50 | $40.41 (-0.22%) | $40.81 | $40.35 | 75.90 K | $964.49 M |
| 12/22/2025 | $41.30 | $40.76 (-1.31%) | $41.81 | $40.73 | 101.70 K | $972.84 M |
| 12/19/2025 | $42.12 | $41.17 (-2.26%) | $42.12 | $40.89 | 279.00 K | $982.63 M |
| 12/18/2025 | $42.60 | $42.26 (-0.8%) | $42.81 | $41.92 | 156.73 K | $1.01 B |
| 12/17/2025 | $42.30 | $42.15 (-0.35%) | $42.64 | $41.89 | 70.33 K | $1.01 B |
| 12/16/2025 | $42.42 | $42.28 (-0.33%) | $42.85 | $42.23 | 77.70 K | $1.01 B |
| 12/15/2025 | $42.15 | $42.29 (0.33%) | $42.45 | $41.74 | 116.70 K | $1.01 B |
| 12/12/2025 | $42.29 | $41.97 (-0.76%) | $42.50 | $41.66 | 100.90 K | $1.00 B |
| 12/11/2025 | $41.50 | $42.03 (1.28%) | $42.11 | $41.18 | 92.00 K | $1.00 B |
| 12/10/2025 | $40.24 | $41.51 (3.16%) | $41.70 | $40.24 | 124.50 K | $990.74 M |
| 12/09/2025 | $40.20 | $40.18 (-0.05%) | $40.54 | $39.88 | 49.32 K | $959.00 M |
| 12/08/2025 | $40.04 | $39.93 (-0.27%) | $40.28 | $39.81 | 60.10 K | $953.03 M |
| 12/05/2025 | $40.05 | $39.85 (-0.5%) | $40.46 | $39.70 | 87.80 K | $951.12 M |
| 12/04/2025 | $40.13 | $40.28 (0.37%) | $40.74 | $40.02 | 121.04 K | $961.38 M |
| 12/03/2025 | $38.99 | $40.35 (3.49%) | $40.37 | $38.99 | 83.70 K | $963.06 M |
| 12/02/2025 | $38.89 | $38.75 (-0.36%) | $39.05 | $38.63 | 49.70 K | $924.87 M |
| 12/01/2025 | $37.90 | $38.65 (1.98%) | $39.03 | $37.90 | 88.40 K | $922.48 M |
| 11/28/2025 | $38.46 | $38.06 (-1.04%) | $38.66 | $37.92 | 37.73 K | $908.40 M |
| 11/26/2025 | $38.25 | $38.23 (-0.05%) | $38.75 | $38.10 | 79.50 K | $912.46 M |
| 11/25/2025 | $37.67 | $38.44 (2.04%) | $38.76 | $37.67 | 63.93 K | $917.47 M |
| 11/24/2025 | $37.16 | $37.48 (0.86%) | $37.75 | $37.12 | 66.44 K | $894.56 M |
| 11/21/2025 | $36.28 | $37.61 (3.67%) | $37.89 | $36.09 | 68.82 K | $897.66 M |
| 11/20/2025 | $36.46 | $36.28 (-0.49%) | $36.91 | $36.07 | 71.95 K | $865.91 M |
| 11/19/2025 | $35.60 | $36.07 (1.32%) | $36.19 | $35.44 | 64.10 K | $860.90 M |
| 11/18/2025 | $36.00 | $35.70 (-0.83%) | $36.29 | $35.68 | 78.03 K | $852.07 M |
| 11/17/2025 | $37.33 | $35.99 (-3.59%) | $37.41 | $35.85 | 56.83 K | $858.99 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.
