S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Investing Wizard Who Turned $37K Into $2.7M in Just 4 Years Makes His Next Big Move (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
The Retirement of Your Dreams Awaits You… (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
Stock market today: Global shares mostly decline, while Tokyo again finishes at a record high
Critical asset just had biggest fall on record (Ad)
What recession? Professional forecasters raise expectations for US economy in 2024
AT&T will give $5 to customers hit by cellphone network outage
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Investing Wizard Who Turned $37K Into $2.7M in Just 4 Years Makes His Next Big Move (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
The Retirement of Your Dreams Awaits You… (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
Stock market today: Global shares mostly decline, while Tokyo again finishes at a record high
Critical asset just had biggest fall on record (Ad)
What recession? Professional forecasters raise expectations for US economy in 2024
AT&T will give $5 to customers hit by cellphone network outage
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Investing Wizard Who Turned $37K Into $2.7M in Just 4 Years Makes His Next Big Move (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
The Retirement of Your Dreams Awaits You… (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
Stock market today: Global shares mostly decline, while Tokyo again finishes at a record high
Critical asset just had biggest fall on record (Ad)
What recession? Professional forecasters raise expectations for US economy in 2024
AT&T will give $5 to customers hit by cellphone network outage
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Investing Wizard Who Turned $37K Into $2.7M in Just 4 Years Makes His Next Big Move (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
The Retirement of Your Dreams Awaits You… (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
Stock market today: Global shares mostly decline, while Tokyo again finishes at a record high
Critical asset just had biggest fall on record (Ad)
What recession? Professional forecasters raise expectations for US economy in 2024
AT&T will give $5 to customers hit by cellphone network outage

First Mid Bancshares (FMBH) Stock Chart & Stock Price History

$30.28
+0.24 (+0.80%)
(As of 02/23/2024 08:53 PM ET)

First Mid Bancshares Stock Price Performance

5 Day
Performance
-1.53%
1 Month
Performance
-9.91%
3 Month
Performance
-3.07%
6 Month
Performance
+8.41%
Year-To-Date
Performance
-12.64%
1 Year
Performance
-1.78%
Receive FMBH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Mid Bancshares and its competitors with MarketBeat's FREE daily newsletter


FMBH Stock Chart for Monday, February, 26, 2024

First Mid Bancshares Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$30.04$30.28
+0.80%
$30.62$29.8124,321 shs$721.88 million
02/22/2024$30.39$30.04
-1.15%
$31.62$29.9252,430 shs$716.15 million
02/21/2024$30.75$30.39
-1.17%
$30.56$30.1245,081 shs$724.50 million
02/20/2024$31.02$30.75
-0.87%
$31.28$30.3629,424 shs$733.08 million
02/19/2024$31.02$31.02$31.63$31.0043,900 shs$739.52 million
02/16/2024$31.58$31.02
-1.77%
$31.63$31.0043,413 shs$739.52 million
02/15/2024$30.74$31.58
+2.73%
$31.83$30.7163,679 shs$752.87 million
02/14/2024$30.20$30.74
+1.79%
$30.77$30.1655,534 shs$732.84 million
02/13/2024$32.19$30.20
-6.18%
$31.26$29.9197,344 shs$719.97 million
02/12/2024$31.35$32.19
+2.68%
$32.51$31.3561,319 shs$767.41 million
02/09/2024$30.64$31.35
+2.32%
$31.42$30.4849,151 shs$747.38 million
02/08/2024$30.40$30.64
+0.79%
$30.70$30.2239,614 shs$730.46 million
02/07/2024$30.76$30.40
-1.17%
$30.83$29.6042,826 shs$724.74 million
02/06/2024$30.71$30.76
+0.16%
$30.93$30.4366,732 shs$733.32 million
02/05/2024$30.83$30.71
-0.39%
$30.85$30.2060,651 shs$732.13 million
02/02/2024$31.20$30.83
-1.19%
$31.58$30.6555,094 shs$734.99 million
02/01/2024$31.47$31.20
-0.86%
$32.56$30.1968,933 shs$743.81 million
01/31/2024$33.12$31.47
-4.98%
$32.82$31.47105,560 shs$750.25 million
01/30/2024$33.50$33.12
-1.13%
$33.38$32.9175,096 shs$789.58 million
01/29/2024$33.06$33.50
+1.33%
$33.54$32.1377,617 shs$798.64 million
01/26/2024$33.61$33.06
-1.64%
$34.00$32.5450,714 shs$788.15 million
01/25/2024$33.24$33.61
+1.11%
$34.48$32.50103,873 shs$801.26 million
01/24/2024$32.95$33.24
+0.88%
$33.41$32.9633,328 shs$792.44 million
01/23/2024$33.47$32.95
-1.55%
$33.91$32.0042,096 shs$785.53 million
01/22/2024$32.48$33.47
+3.05%
$33.56$32.7653,800 shs$797.93 million
01/19/2024$32.44$32.48
+0.12%
$32.67$31.8853,003 shs$774.32 million
01/18/2024$32.13$32.44
+0.96%
$32.44$32.0543,434 shs$773.37 million
01/17/2024$31.87$32.13
+0.82%
$32.23$31.4071,041 shs$759.78 million
01/16/2024$32.58$31.87
-2.18%
$32.38$31.6266,028 shs$759.78 million
01/15/2024$32.58$32.58$33.31$32.3057,800 shs$776.71 million
01/12/2024$32.85$32.58
-0.82%
$33.31$32.3057,895 shs$776.71 million
01/11/2024$33.04$32.85
-0.58%
$33.38$32.3853,224 shs$783.14 million
01/10/2024$33.11$33.04
-0.21%
$33.24$32.7548,994 shs$787.67 million
01/09/2024$33.67$33.11
-1.66%
$33.33$32.8843,526 shs$789.34 million
01/08/2024$33.76$33.67
-0.27%
$33.83$33.2737,091 shs$802.69 million
01/05/2024$33.74$33.76
+0.06%
$34.26$33.5069,248 shs$804.84 million
01/04/2024$33.81$33.74
-0.21%
$34.21$33.6043,412 shs$804.36 million
01/03/2024$34.54$33.81
-2.11%
$34.79$33.7259,210 shs$806.03 million
01/02/2024$34.66$34.54
-0.35%
$35.26$33.8663,428 shs$823.43 million
01/01/2024$34.66$34.66$35.32$34.5846,300 shs$826.29 million
12/29/2023$35.36$34.66
-1.98%
$35.32$34.5846,256 shs$826.29 million
12/28/2023$35.73$35.36
-1.04%
$35.83$35.2562,753 shs$842.98 million
12/27/2023$35.28$35.73
+1.28%
$35.75$35.3349,958 shs$851.80 million
12/26/2023$34.60$35.28
+1.97%
$35.32$34.5051,922 shs$841.08 million
12/25/2023$34.60$34.60$34.99$30.7463,600 shs$824.86 million
12/22/2023$34.30$34.60
+0.87%
$34.99$30.7463,660 shs$817.71 million
12/21/2023$34.44$34.30
-0.41%
$34.64$34.0685,870 shs$817.71 million
12/20/2023$35.01$34.44
-1.63%
$35.58$34.38131,801 shs$821.05 million
12/19/2023$34.42$35.01
+1.71%
$35.10$34.45121,655 shs$834.64 million
12/18/2023$34.65$34.42
-0.66%
$34.80$34.27130,227 shs$820.57 million
12/15/2023$34.71$34.65
-0.17%
$35.07$34.41792,544 shs$826.06 million
12/14/2023$34.16$34.71
+1.61%
$35.72$34.42169,790 shs$827.49 million
12/13/2023$32.30$34.16
+5.76%
$34.27$32.17175,116 shs$814.37 million
12/12/2023$32.30$32.30$32.45$32.2263,436 shs$770.03 million
12/11/2023$32.32$32.30
-0.06%
$32.40$32.0468,461 shs$770.03 million
12/08/2023$32.06$32.32
+0.81%
$32.53$32.2081,331 shs$770.51 million
12/07/2023$31.93$32.06
+0.41%
$32.30$31.8082,830 shs$764.31 million
12/06/2023$32.00$31.93
-0.22%
$32.92$31.8575,229 shs$761.21 million
12/05/2023$32.27$32.00
-0.84%
$32.35$31.9548,023 shs$762.88 million
12/04/2023$31.70$32.27
+1.80%
$32.39$31.68110,986 shs$769.32 million
12/01/2023$30.99$31.70
+2.29%
$31.73$30.53146,759 shs$755.73 million
11/30/2023$31.11$30.99
-0.39%
$31.53$30.9373,674 shs$738.80 million
11/29/2023$30.50$31.11
+2.00%
$31.44$30.7935,351 shs$741.66 million
11/28/2023$30.86$30.50
-1.17%
$31.06$30.4842,340 shs$727.12 million
11/27/2023$31.24$30.86
-1.22%
$31.36$30.8635,473 shs$735.70 million
11/24/2023$30.84$31.24
+1.30%
$31.46$30.7220,602 shs$744.76 million

This page (NASDAQ:FMBH) was last updated on 2/26/2024 by MarketBeat.com Staff