Free Trial

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

→ Move Your Money Before May 22 (From Stansberry Research) (Ad)
Free FMBH Stock Alerts
$31.28
-0.10 (-0.32%)
(As of 03:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

First Mid Bancshares Stock Price Performance

5 Day
Performance
+0.48%
1 Month
Performance
+0.10%
3 Month
Performance
-5.38%
6 Month
Performance
+15.68%
Year-To-Date
Performance
-9.75%
1 Year
Performance
+29.90%
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 Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

FMBH Stock Chart for Friday, April, 26, 2024

FMBH Chart by TradingView

First Mid Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$31.76$31.38
-1.20%		$31.84$30.4358,100 shs$749.67 million
04/24/2024$31.64$31.76
+0.38%		$31.80$31.1347,222 shs$758.75 million
04/23/2024$31.13$31.64
+1.64%		$31.77$30.8328,942 shs$755.88 million
04/22/2024$31.13$31.13$31.32$30.9142,737 shs$743.70 million
04/19/2024$29.86$31.13
+4.25%		$31.23$29.6874,177 shs$743.70 million
04/18/2024$29.32$29.86
+1.84%		$29.86$29.0771,886 shs$713.36 million
04/17/2024$29.28$29.32
+0.14%		$29.75$29.2149,437 shs$700.46 million
04/16/2024$29.54$29.28
-0.88%		$29.54$29.0028,088 shs$699.50 million
04/15/2024$29.64$29.54
-0.34%		$29.98$29.2447,091 shs$705.71 million
04/12/2024$29.51$29.64
+0.44%		$29.64$29.1538,228 shs$708.10 million
04/11/2024$29.60$29.51
-0.30%		$29.78$29.1942,911 shs$704.99 million
04/10/2024$31.35$29.60
-5.58%		$31.20$28.9072,575 shs$707.14 million
04/09/2024$31.41$31.35
-0.19%		$31.44$31.0945,046 shs$748.95 million
04/08/2024$30.99$31.41
+1.36%		$31.52$31.1834,214 shs$750.39 million
04/05/2024$31.19$30.99
-0.64%		$31.18$30.8527,443 shs$740.35 million
04/04/2024$31.06$31.19
+0.42%		$31.65$31.1032,976 shs$745.13 million
04/03/2024$31.20$31.06
-0.45%		$31.43$30.9937,610 shs$742.02 million
04/02/2024$31.81$31.20
-1.92%		$31.70$31.1660,770 shs$745.37 million
04/01/2024$32.68$31.81
-2.66%		$32.45$31.6557,685 shs$759.94 million
03/29/2024$32.68$32.68$32.92$31.9786,373 shs$780.73 million
03/28/2024$32.37$32.68
+0.96%		$32.92$31.9786,368 shs$780.73 million
03/27/2024$31.25$32.37
+3.58%		$32.37$31.4281,779 shs$773.32 million
03/26/2024$31.64$31.25
-1.23%		$31.98$31.2037,615 shs$746.56 million
03/25/2024$31.65$31.64
-0.03%		$32.17$31.5437,880 shs$755.88 million
03/22/2024$31.68$31.65
-0.09%		$31.68$31.0365,963 shs$756.12 million
03/21/2024$31.17$31.68
+1.64%		$31.87$31.1178,854 shs$756.84 million
03/20/2024$29.96$31.17
+4.04%		$31.42$29.7157,455 shs$744.65 million
03/19/2024$29.57$29.96
+1.32%		$30.19$29.5277,926 shs$715.74 million
03/18/2024$30.04$29.57
-1.56%		$30.03$29.50109,239 shs$706.43 million
03/15/2024$29.66$30.04
+1.28%		$30.60$29.57172,787 shs$717.66 million
03/14/2024$30.55$29.66
-2.91%		$30.40$29.5050,496 shs$708.58 million
03/13/2024$30.69$30.55
-0.46%		$31.12$30.4242,233 shs$729.84 million
03/12/2024$30.77$30.69
-0.26%		$30.88$30.3233,703 shs$733.18 million
03/11/2024$30.99$30.77
-0.71%		$30.93$30.5525,300 shs$735.10 million
03/08/2024$30.71$30.99
+0.91%		$32.12$30.9141,004 shs$738.80 million
03/07/2024$30.74$30.71
-0.10%		$31.26$30.5630,311 shs$732.13 million
03/06/2024$30.89$30.74
-0.49%		$32.16$30.1047,698 shs$732.84 million
03/05/2024$30.56$30.89
+1.08%		$31.18$30.3351,838 shs$736.42 million
03/04/2024$30.11$30.56
+1.49%		$31.43$30.3162,407 shs$728.55 million
03/01/2024$30.30$30.11
-0.63%		$30.35$29.5653,918 shs$717.82 million
Move Your Money Before May 22 (Ad)

The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.

Here's where Dr. David Eifrig says to move your money immediately.
02/29/2024$29.84$30.30
+1.54%		$31.47$29.9345,719 shs$722.35 million
02/28/2024$29.98$29.84
-0.47%		$30.09$29.7331,495 shs$711.39 million
02/27/2024$30.00$29.98
-0.07%		$30.49$29.8528,230 shs$714.72 million
02/26/2024$30.28$30.00
-0.92%		$30.37$29.6637,859 shs$715.20 million
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

Related Companies:
This page (NASDAQ:FMBH) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets