5 DAY PERFORMANCE
+0.03%
1 MONTH PERFORMANCE
+5.56%
3 MONTH PERFORMANCE
+14.69%
6 MONTH PERFORMANCE
+2.77%
YEAR-TO-DATE PERFORMANCE
+5.62%
1 YEAR PERFORMANCE
+0.88%
First Mid Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $39.18 | $38.89 (-0.74%) | $39.18 | $38.21 | 44.60 K | $927.88 M |
| 07/22/2025 | $38.93 | $38.90 (-0.08%) | $39.38 | $38.53 | 44.80 K | $928.12 M |
| 07/21/2025 | $38.89 | $38.83 (-0.15%) | $39.49 | $37.45 | 49.92 K | $926.44 M |
| 07/18/2025 | $39.36 | $38.88 (-1.22%) | $39.47 | $38.62 | 56.20 K | $927.64 M |
| 07/17/2025 | $38.56 | $39.08 (1.35%) | $39.41 | $38.28 | 77.30 K | $932.41 M |
| 07/16/2025 | $38.18 | $38.66 (1.26%) | $38.79 | $37.80 | 69.82 K | $922.39 M |
| 07/15/2025 | $38.95 | $38.09 (-2.21%) | $39.51 | $38.07 | 87.50 K | $908.79 M |
| 07/14/2025 | $38.84 | $39.40 (1.44%) | $39.44 | $38.60 | 39.00 K | $940.04 M |
| 07/11/2025 | $39.25 | $38.88 (-0.94%) | $39.48 | $38.65 | 51.50 K | $927.64 M |
| 07/10/2025 | $39.39 | $39.65 (0.66%) | $39.84 | $38.42 | 62.30 K | $946.01 M |
| 07/09/2025 | $39.73 | $39.50 (-0.58%) | $39.83 | $38.99 | 44.30 K | $942.43 M |
| 07/08/2025 | $39.00 | $39.46 (1.18%) | $39.78 | $38.83 | 74.82 K | $941.48 M |
| 07/07/2025 | $39.53 | $39.01 (-1.32%) | $39.80 | $38.90 | 61.90 K | $930.74 M |
| 07/03/2025 | $39.51 | $39.71 (0.51%) | $39.92 | $36.46 | 45.10 K | $947.44 M |
| 07/02/2025 | $38.90 | $39.41 (1.31%) | $39.41 | $38.50 | 80.51 K | $940.28 M |
| 07/01/2025 | $37.28 | $38.73 (3.89%) | $38.98 | $37.25 | 105.20 K | $924.06 M |
| 06/30/2025 | $38.27 | $37.49 (-2.04%) | $38.34 | $37.44 | 128.20 K | $894.47 M |
| 06/27/2025 | $37.60 | $38.22 (1.65%) | $38.23 | $37.42 | 346.20 K | $911.89 M |
| 06/26/2025 | $36.76 | $37.57 (2.2%) | $37.60 | $36.64 | 47.20 K | $896.38 M |
| 06/25/2025 | $36.85 | $36.60 (-0.68%) | $36.85 | $36.53 | 39.94 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 |
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.
