-
5 DAY PERFORMANCE
+3.20% -
1 MONTH PERFORMANCE
+5.95% -
3 MONTH PERFORMANCE
+31.33% -
6 MONTH PERFORMANCE
+35.45% -
YEAR-TO-DATE PERFORMANCE
+17.08% -
1 YEAR PERFORMANCE
+52.27%
First Mid Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $40.52 | $40.60 (0.2%) | $40.64 | $39.67 | 83,036 | $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 |
| 08/09/2024 | $37.95 | $37.24 (-1.87%) | $38.01 | $36.70 | 59,121 | $889.89 M |
| 08/08/2024 | $37.85 | $37.66 (-0.5%) | $37.90 | $37.19 | 40,100 | $899.93 M |
| 08/07/2024 | $37.89 | $37.28 (-1.61%) | $38.12 | $37.15 | 45,935 | $890.85 M |
| 08/06/2024 | $36.90 | $37.45 (1.49%) | $37.79 | $36.79 | 113,943 | $894.91 M |
| 08/05/2024 | $36.45 | $37.00 (1.51%) | $37.05 | $35.57 | 113,000 | $884.16 M |
| 08/02/2024 | $36.89 | $37.74 (2.3%) | $37.93 | $36.89 | 81,100 | $901.84 M |
| 08/01/2024 | $38.87 | $38.18 (-1.78%) | $39.24 | $37.72 | 105,200 | $912.36 M |
| 07/31/2024 | $39.08 | $38.39 (-1.77%) | $39.33 | $38.26 | 83,406 | $917.38 M |
| 07/30/2024 | $38.64 | $38.78 (0.36%) | $38.89 | $38.35 | 43,910 | $926.70 M |
| 07/29/2024 | $39.40 | $38.32 (-2.74%) | $39.78 | $38.03 | 82,315 | $915.70 M |
| 07/26/2024 | $39.95 | $39.41 (-1.35%) | $40.24 | $38.84 | 78,900 | $940.82 M |
| 07/25/2024 | $38.66 | $39.30 (1.66%) | $40.00 | $38.53 | 127,200 | $938.20 M |
| 07/24/2024 | $38.93 | $38.55 (-0.98%) | $39.66 | $38.55 | 84,316 | $920.29 M |
| 07/23/2024 | $37.93 | $39.01 (2.85%) | $39.63 | $37.84 | 117,600 | $931.28 M |
| 07/22/2024 | $37.25 | $38.16 (2.44%) | $38.36 | $36.77 | 72,695 | $910.98 M |
| 07/19/2024 | $37.49 | $37.25 (-0.64%) | $38.21 | $37.10 | 81,603 | $889.26 M |
| 07/18/2024 | $37.82 | $37.42 (-1.06%) | $38.58 | $37.27 | 53,015 | $893.32 M |
| 07/17/2024 | $37.52 | $38.16 (1.71%) | $38.32 | $36.80 | 120,881 | $910.98 M |
| 07/16/2024 | $36.62 | $37.83 (3.3%) | $38.09 | $36.18 | 106,464 | $903.11 M |
| 07/15/2024 | $35.27 | $36.23 (2.72%) | $36.46 | $34.81 | 106,976 | $864.91 M |
| 07/12/2024 | $34.98 | $34.82 (-0.46%) | $35.29 | $34.51 | 66,297 | $831.25 M |
| 07/11/2024 | $33.78 | $34.55 (2.28%) | $34.85 | $33.21 | 100,384 | $824.80 M |
| 07/10/2024 | $32.81 | $33.25 (1.34%) | $33.34 | $32.61 | 36,463 | $793.77 M |
| 07/09/2024 | $32.15 | $32.68 (1.65%) | $32.70 | $31.98 | 28,603 | $780.16 M |
| 07/08/2024 | $32.14 | $32.24 (0.31%) | $32.51 | $31.85 | 33,350 | $769.66 M |
| 07/05/2024 | $32.39 | $31.82 (-1.76%) | $32.39 | $31.67 | 35,577 | $759.63 M |
| 07/03/2024 | $32.88 | $32.48 (-1.22%) | $32.88 | $32.37 | 41,888 | $775.39 M |
| 07/02/2024 | $32.63 | $32.74 (0.34%) | $32.85 | $32.35 | 59,350 | $781.59 M |
| 07/01/2024 | $32.67 | $32.50 (-0.52%) | $32.88 | $32.33 | 53,578 | $775.86 M |
| 06/28/2024 | $32.25 | $32.88 (1.95%) | $33.10 | $32.06 | 381,696 | $784.94 M |
| 06/27/2024 | $31.55 | $31.96 (1.3%) | $31.99 | $31.25 | 37,494 | $762.97 M |
| 06/26/2024 | $30.40 | $31.37 (3.19%) | $31.63 | $30.30 | 70,378 | $748.89 M |
| 06/25/2024 | $30.70 | $30.70 (0%) | $31.00 | $30.66 | 48,462 | $732.89 M |
| 06/24/2024 | $30.17 | $30.78 (2.02%) | $31.13 | $30.11 | 44,987 | $734.80 M |
| 06/21/2024 | $30.60 | $30.34 (-0.85%) | $30.74 | $30.25 | 89,835 | $724.30 M |
| 06/20/2024 | $30.63 | $30.52 (-0.36%) | $31.08 | $30.05 | 45,396 | $728.60 M |