5 DAY PERFORMANCE
+3.42%
1 MONTH PERFORMANCE
+4.66%
3 MONTH PERFORMANCE
+3.27%
6 MONTH PERFORMANCE
-3.02%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
+19.22%
First Mid Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $36.85 | $36.60 (-0.68%) | $36.85 | $36.53 | 39.84 K | $873.24 M |
| 06/24/2025 | $36.80 | $36.84 (0.11%) | $37.35 | $36.80 | 57.70 K | $878.97 M |
| 06/23/2025 | $35.28 | $36.44 (3.29%) | $36.44 | $35.28 | 48.62 K | $869.42 M |
| 06/20/2025 | $35.55 | $35.39 (-0.45%) | $35.83 | $35.13 | 118.30 K | $844.37 M |
| 06/18/2025 | $34.81 | $35.29 (1.38%) | $35.60 | $33.92 | 59.90 K | $841.98 M |
| 06/17/2025 | $34.82 | $34.95 (0.37%) | $35.21 | $34.39 | 62.10 K | $833.87 M |
| 06/16/2025 | $35.86 | $35.24 (-1.73%) | $36.48 | $35.09 | 60.70 K | $840.79 M |
| 06/13/2025 | $35.98 | $35.46 (-1.45%) | $36.90 | $35.28 | 71.70 K | $846.04 M |
| 06/12/2025 | $36.50 | $36.66 (0.44%) | $36.68 | $35.92 | 52.10 K | $874.67 M |
| 06/11/2025 | $37.46 | $36.80 (-1.76%) | $37.54 | $36.32 | 76.11 K | $878.01 M |
| 06/10/2025 | $36.68 | $37.36 (1.85%) | $37.39 | $36.37 | 96.60 K | $891.37 M |
| 06/09/2025 | $36.35 | $36.46 (0.3%) | $36.55 | $35.97 | 57.60 K | $869.90 M |
| 06/06/2025 | $35.92 | $36.12 (0.56%) | $36.67 | $35.60 | 61.82 K | $861.79 M |
| 06/05/2025 | $35.66 | $35.36 (-0.84%) | $35.66 | $34.85 | 61.70 K | $843.65 M |
| 06/04/2025 | $35.95 | $35.59 (-1%) | $36.26 | $35.54 | 84.00 K | $849.14 M |
| 06/03/2025 | $35.08 | $35.99 (2.59%) | $35.99 | $34.78 | 73.11 K | $858.69 M |
| 06/02/2025 | $35.20 | $35.19 (-0.03%) | $35.50 | $34.40 | 76.40 K | $839.60 M |
| 05/30/2025 | $35.43 | $35.28 (-0.42%) | $35.99 | $35.20 | 57.40 K | $841.75 M |
| 05/29/2025 | $35.43 | $35.51 (0.23%) | $36.15 | $34.91 | 51.10 K | $847.23 M |
| 05/28/2025 | $35.53 | $35.14 (-1.1%) | $35.77 | $35.08 | 54.90 K | $838.41 M |
| 05/27/2025 | $35.60 | $35.72 (0.34%) | $35.79 | $34.89 | 72.20 K | $852.24 M |
| 05/23/2025 | $34.53 | $34.97 (1.27%) | $35.08 | $33.67 | 64.54 K | $834.35 M |
| 05/22/2025 | $35.53 | $35.17 (-1.01%) | $35.75 | $35.17 | 48.80 K | $839.12 M |
| 05/21/2025 | $36.46 | $35.83 (-1.73%) | $36.78 | $35.78 | 48.60 K | $854.87 M |
| 05/20/2025 | $36.87 | $36.93 (0.16%) | $37.17 | $36.56 | 37.75 K | $881.11 M |
| 05/19/2025 | $36.57 | $36.87 (0.82%) | $36.88 | $35.91 | 48.70 K | $879.68 M |
| 05/16/2025 | $37.33 | $36.97 (-0.96%) | $37.33 | $36.85 | 62.00 K | $882.07 M |
| 05/15/2025 | $36.95 | $37.33 (1.03%) | $37.41 | $36.90 | 51.02 K | $890.66 M |
| 05/14/2025 | $37.20 | $37.16 (-0.11%) | $37.44 | $36.84 | 61.33 K | $886.60 M |
| 05/13/2025 | $37.67 | $37.32 (-0.93%) | $37.84 | $37.11 | 63.60 K | $890.42 M |
| 05/12/2025 | $37.97 | $37.34 (-1.66%) | $38.25 | $37.15 | 53.60 K | $890.90 M |
| 05/09/2025 | $36.60 | $36.39 (-0.57%) | $36.60 | $36.12 | 36.63 K | $868.23 M |
| 05/08/2025 | $36.07 | $36.61 (1.5%) | $36.82 | $36.05 | 49.93 K | $873.48 M |
| 05/07/2025 | $35.99 | $35.85 (-0.39%) | $36.43 | $35.70 | 67.30 K | $855.35 M |
| 05/06/2025 | $35.53 | $35.94 (1.15%) | $36.26 | $35.15 | 55.72 K | $857.49 M |
| 05/05/2025 | $35.81 | $35.94 (0.36%) | $36.53 | $35.46 | 66.52 K | $857.49 M |
| 05/02/2025 | $34.21 | $35.91 (4.97%) | $36.25 | $34.21 | 59.34 K | $856.78 M |
| 05/01/2025 | $33.79 | $34.44 (1.92%) | $34.65 | $32.62 | 52.73 K | $821.70 M |
| 04/30/2025 | $33.74 | $33.43 (-0.92%) | $33.74 | $32.63 | 57.60 K | $797.61 M |
| 04/29/2025 | $33.29 | $34.02 (2.19%) | $34.02 | $33.29 | 44.42 K | $811.68 M |
| 04/28/2025 | $33.38 | $33.56 (0.54%) | $33.67 | $33.09 | 47.00 K | $800.71 M |
| 04/25/2025 | $33.46 | $33.48 (0.06%) | $33.79 | $32.97 | 48.90 K | $798.80 M |
| 04/24/2025 | $33.67 | $33.91 (0.71%) | $34.09 | $33.34 | 60.24 K | $809.06 M |
| 04/23/2025 | $33.54 | $33.80 (0.78%) | $34.17 | $32.95 | 81.50 K | $806.43 M |
| 04/22/2025 | $32.47 | $33.29 (2.53%) | $33.48 | $32.22 | 55.90 K | $794.27 M |
| 04/21/2025 | $31.75 | $32.10 (1.1%) | $32.15 | $31.75 | 55.20 K | $765.87 M |
| 04/17/2025 | $32.09 | $32.32 (0.72%) | $32.59 | $31.32 | 54.71 K | $771.12 M |
| 04/16/2025 | $32.25 | $32.09 (-0.5%) | $32.25 | $31.67 | 45.70 K | $765.64 M |
| 04/15/2025 | $31.27 | $31.91 (2.05%) | $32.20 | $31.27 | 53.70 K | $761.34 M |
| 04/14/2025 | $31.21 | $31.35 (0.45%) | $31.56 | $30.67 | 57.31 K | $747.98 M |
| 04/11/2025 | $31.00 | $31.02 (0.06%) | $31.29 | $30.49 | 63.90 K | $740.11 M |
| 04/10/2025 | $32.20 | $31.14 (-3.29%) | $32.52 | $30.46 | 101.70 K | $742.97 M |
| 04/09/2025 | $30.52 | $32.89 (7.77%) | $33.34 | $29.77 | 158.80 K | $784.72 M |
| 04/08/2025 | $31.99 | $31.00 (-3.09%) | $32.93 | $30.51 | 73.00 K | $739.63 M |
| 04/07/2025 | $30.12 | $31.05 (3.09%) | $32.71 | $27.58 | 126.42 K | $740.82 M |
| 04/04/2025 | $30.99 | $31.53 (1.74%) | $31.62 | $30.26 | 74.84 K | $752.27 M |
| 04/03/2025 | $33.47 | $32.29 (-3.53%) | $34.15 | $32.05 | 63.04 K | $770.41 M |
| 04/02/2025 | $34.23 | $35.05 (2.4%) | $35.08 | $33.91 | 57.90 K | $836.26 M |
| 04/01/2025 | $34.60 | $34.75 (0.43%) | $34.85 | $34.31 | 51.60 K | $829.10 M |
| 03/31/2025 | $34.58 | $34.90 (0.93%) | $35.16 | $34.53 | 81.32 K | $832.68 M |
| 03/28/2025 | $35.76 | $35.02 (-2.07%) | $35.76 | $34.79 | 43.41 K | $835.54 M |
| 03/27/2025 | $36.12 | $36.03 (-0.25%) | $36.37 | $35.53 | 93.30 K | $859.64 M |
| 03/26/2025 | $35.43 | $35.67 (0.68%) | $36.47 | $35.15 | 61.20 K | $851.05 M |
| 03/25/2025 | $36.48 | $35.44 (-2.85%) | $36.90 | $35.36 | 64.10 K | $845.56 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.
