Free Trial
→ I’m giving you the name of this investment for free (From Porter & Company) (Ad) Free FMBH Stock Alerts

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

$39.41
+0.11 (+0.28%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

First Mid Bancshares Stock Price Performance

5 Day
Performance
+5.40%
1 Month
Performance
+25.15%
3 Month
Performance
+24.60%
6 Month
Performance
+18.75%
Year-To-Date
Performance
+13.27%
1 Year
Performance
+31.26%
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

Ad Behind the Markets
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal warns, "America's bonds are getting harder to sell."
Click here to see why Wall Street is in PANIC mode >>>

FMBH Stock Chart for Saturday, July, 27, 2024

FMBH Chart by TradingView

First Mid Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$38.55$39.30
+1.95%		$40.00$38.53127,016 shs$939.27 million
07/24/2024$39.01$38.55
-1.18%		$39.66$38.5584,316 shs$921.35 million
07/23/2024$38.16$39.01
+2.23%		$39.63$37.84117,558 shs$932.34 million
07/22/2024$37.25$38.16
+2.44%		$38.36$36.7772,695 shs$912.02 million
07/19/2024$37.42$37.25
-0.45%		$38.21$37.1081,603 shs$890.28 million
07/18/2024$38.16$37.42
-1.94%		$38.46$37.2753,015 shs$894.19 million
07/17/2024$37.83$38.16
+0.87%		$38.32$37.52120,881 shs$912.02 million
07/16/2024$36.23$37.83
+4.42%		$38.09$36.18106,464 shs$904.14 million
07/15/2024$34.82$36.23
+4.05%		$36.45$35.27106,976 shs$865.90 million
07/12/2024$34.55$34.82
+0.78%		$35.29$34.6066,297 shs$832.20 million
07/11/2024$33.25$34.55
+3.91%		$34.85$33.21100,384 shs$825.75 million
07/10/2024$32.68$33.25
+1.74%		$33.34$32.7636,463 shs$794.68 million
07/09/2024$32.24$32.68
+1.36%		$32.70$31.9828,603 shs$781.05 million
07/08/2024$31.82$32.24
+1.32%		$32.51$32.1433,350 shs$770.54 million
07/05/2024$32.48$31.82
-2.03%		$32.39$31.6735,577 shs$760.50 million
07/04/2024$32.48$32.48$32.88$32.3741,888 shs$776.14 million
07/03/2024$32.74$32.48
-0.79%		$32.88$32.3741,888 shs$776.27 million
07/02/2024$32.50$32.74
+0.74%		$32.80$32.3959,350 shs$782.49 million
07/01/2024$32.88$32.50
-1.16%		$32.88$32.3353,578 shs$776.75 million
06/28/2024$31.96$32.88
+2.88%		$33.10$32.06381,696 shs$785.83 million
06/27/2024$31.37$31.96
+1.88%		$31.99$31.5037,494 shs$763.84 million
06/26/2024$30.70$31.37
+2.18%		$31.63$30.3070,378 shs$749.74 million
06/25/2024$30.78$30.70
-0.26%		$30.98$30.6648,462 shs$733.73 million
06/24/2024$30.34$30.78
+1.45%		$31.13$30.1144,987 shs$735.64 million
06/21/2024$30.52$30.34
-0.59%		$30.74$30.2589,835 shs$725.13 million
06/20/2024$30.90$30.52
-1.23%		$31.08$30.0545,396 shs$729.43 million
06/19/2024$30.90$30.90$30.99$30.4040,229 shs$738.51 million
06/18/2024$30.61$30.90
+0.95%		$30.99$30.4040,229 shs$738.51 million
06/17/2024$30.32$30.61
+0.96%		$30.64$30.1132,428 shs$731.58 million
06/14/2024$30.76$30.32
-1.43%		$30.58$30.2026,444 shs$724.65 million
06/13/2024$31.24$30.76
-1.54%		$31.14$30.4622,892 shs$735.16 million
06/12/2024$30.68$31.24
+1.83%		$32.20$31.1552,667 shs$746.64 million
06/11/2024$30.91$30.68
-0.74%		$30.69$30.4139,730 shs$733.13 million
06/10/2024$31.40$30.91
-1.56%		$31.29$30.7929,613 shs$738.75 million
06/07/2024$31.60$31.40
-0.63%		$31.68$31.1157,149 shs$750.46 million
06/06/2024$31.59$31.60
+0.03%		$31.95$31.2642,541 shs$755.11 million
06/05/2024$31.36$31.59
+0.73%		$31.71$31.2946,495 shs$755.00 million
06/04/2024$31.41$31.36
-0.16%		$31.42$31.1241,800 shs$749.50 million
06/03/2024$31.74$31.41
-1.04%		$32.09$31.3538,190 shs$750.70 million
05/31/2024$31.60$31.74
+0.44%		$31.94$31.5551,331 shs$758.59 million
Obama wins Presidential debate (Ad)

When I said Obama would seek a third term… They called me a conspiracy theorist, they said it couldn’t happen, that the 22nd Amendment makes it impossible. But as I explained on live radio years ago, “he could have a proxy… while he remains in control of the administration much like Putin did in Russia.”

Please, watch this now before it’s too late.
05/30/2024$31.06$31.60
+1.74%		$31.83$31.2439,967 shs$755.24 million
05/29/2024$31.45$31.06
-1.24%		$31.28$30.6845,234 shs$742.33 million
05/28/2024$31.89$31.45
-1.38%		$32.19$31.4139,058 shs$751.53 million
05/27/2024$31.89$31.89$32.18$31.7235,900 shs$762.17 million
05/24/2024$31.94$31.89
-0.16%		$32.18$31.7232,780 shs$762.17 million
05/23/2024$32.65$31.94
-2.17%		$32.78$31.8252,247 shs$763.24 million
05/22/2024$32.88$32.65
-0.70%		$32.99$32.5245,865 shs$780.34 million
05/21/2024$32.78$32.88
+0.31%		$33.16$32.8133,108 shs$785.83 million
05/20/2024$33.22$32.78
-1.32%		$33.45$32.7841,566 shs$783.44 million
05/17/2024$33.00$33.22
+0.67%		$33.44$33.0947,137 shs$793.96 million
05/16/2024$33.21$33.00
-0.63%		$33.21$32.9060,193 shs$788.70 million
05/15/2024$32.63$33.21
+1.78%		$33.22$32.6935,322 shs$793.72 million
05/14/2024$32.89$32.63
-0.79%		$33.08$32.4027,199 shs$779.86 million
05/13/2024$32.85$32.89
+0.12%		$33.22$32.5841,109 shs$786.07 million
05/10/2024$32.99$32.85
-0.42%		$33.01$32.6136,692 shs$784.79 million
05/09/2024$32.58$32.99
+1.26%		$33.00$32.3253,951 shs$788.13 million
05/08/2024$32.31$32.58
+0.84%		$32.67$32.1557,254 shs$778.34 million
05/07/2024$32.35$32.31
-0.12%		$32.75$32.2862,474 shs$771.89 million
05/06/2024$32.26$32.35
+0.28%		$32.50$32.3335,725 shs$772.84 million
05/03/2024$32.29$32.26
-0.09%		$32.50$31.7331,892 shs$770.69 million
05/02/2024$31.62$32.29
+2.12%		$32.34$31.8241,073 shs$771.41 million
05/01/2024$30.96$31.62
+2.13%		$31.81$31.1639,751 shs$755.40 million
04/30/2024$31.45$30.96
-1.56%		$31.18$30.8844,498 shs$739.63 million
04/29/2024$31.51$31.45
-0.19%		$31.75$31.3239,740 shs$751.34 million
04/26/2024$31.38$31.51
+0.41%		$31.56$31.1530,892 shs$752.77 million
04/25/2024$31.76$31.38
-1.20%		$31.84$30.4358,100 shs$749.67 million

Related Companies:
This page (NASDAQ:FMBH) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored