-
5 DAY PERFORMANCE
+3.21% -
1 MONTH PERFORMANCE
+10.36% -
3 MONTH PERFORMANCE
+14.78% -
6 MONTH PERFORMANCE
+29.07% -
YEAR-TO-DATE PERFORMANCE
+22.33% -
1 YEAR PERFORMANCE
+44.32%
First Mid Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $42.36 | $42.40 (0.09%) | $43.30 | $42.35 | 63,007 | $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 |
| 08/20/2024 | $38.23 | $37.78 (-1.18%) | $38.38 | $37.56 | 92,746 | $902.80 M |
| 08/19/2024 | $38.15 | $38.30 (0.39%) | $38.34 | $37.93 | 70,932 | $915.22 M |
| 08/16/2024 | $37.62 | $38.08 (1.22%) | $38.36 | $37.62 | 35,200 | $909.97 M |
| 08/15/2024 | $37.77 | $37.79 (0.05%) | $38.38 | $37.72 | 38,948 | $903.04 M |
| 08/14/2024 | $37.02 | $37.03 (0.03%) | $37.18 | $36.62 | 25,618 | $884.88 M |
| 08/13/2024 | $37.37 | $37.26 (-0.29%) | $37.37 | $36.68 | 30,600 | $890.37 M |
| 08/12/2024 | $37.33 | $36.94 (-1.04%) | $37.76 | $36.48 | 33,200 | $882.73 M |