NASDAQ : FMBH
First Mid Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 50.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Mid Bancshares, Inc. (FMBH) closed at 50.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 51.63 | 51.63 | 50.16 | 50.4 | 129,645 | -1.43% |
| 2026-10-29 | 52.04 | 52.2 | 51.06 | 51.13 | 154,933 | +1.21% |
| 2026-10-28 | 50.82 | 51.24 | 49.99 | 50.52 | 130,769 | -0.96% |
| 2026-10-27 | 51.36 | 51.56 | 50.66 | 51.01 | 173,001 | -0.20% |
| 2026-10-26 | 50.91 | 51.35 | 50.77 | 51.11 | 126,582 | +0.73% |
| 2026-10-23 | 50.22 | 50.94 | 50.07 | 50.74 | 180,352 | +0.24% |
| 2026-10-22 | 49.26 | 50.75 | 49.26 | 50.62 | 133,417 | +2.76% |
| 2026-10-21 | 49.97 | 50.18 | 49.01 | 49.26 | 128,872 | -1.24% |
| 2026-10-20 | 49.26 | 50.54 | 49.1 | 49.88 | 131,212 | +1.65% |
| 2026-10-19 | 49.5 | 49.61 | 48.85 | 49.07 | 178,192 | -1.33% |
| 2026-10-16 | 49.49 | 50.46 | 49.49 | 49.73 | 259,616 | +0.89% |
| 2026-10-15 | 49.09 | 49.86 | 48.86 | 49.29 | 143,867 | +1.17% |
| 2026-10-14 | 48.23 | 49.06 | 47.905 | 48.72 | 149,968 | -0.27% |
| 2026-10-13 | 49.5 | 50.165 | 48.7 | 48.85 | 130,442 | -0.71% |
| 2026-10-12 | 48.46 | 49.5 | 48.46 | 49.2 | 143,706 | +1.40% |
| 2026-10-09 | 49.09 | 49.13 | 48.46 | 48.52 | 119,839 | -1.46% |
| 2026-10-08 | 48.86 | 49.525 | 48.565 | 49.24 | 156,762 | +0.78% |
| 2026-10-07 | 48.98 | 49.27 | 48.72 | 48.86 | 257,114 | -1.31% |
| 2026-10-06 | 49.87 | 50.21 | 49.46 | 49.51 | 135,856 | -0.32% |
| 2026-10-05 | 49.87 | 50.145 | 49.48 | 49.67 | 154,111 | -0.62% |
| 2026-10-02 | 49.73 | 50.51 | 49.59 | 49.98 | 117,627 | +1.42% |
| 2026-10-01 | 48.65 | 49.32 | 47.88 | 49.28 | 151,837 | +1.11% |
| 2026-09-30 | 48.99 | 49.09 | 48.36 | 48.74 | 146,351 | -0.29% |
| 2026-09-29 | 49.51 | 49.735 | 48.58 | 48.88 | 135,678 | -1.03% |
| 2026-09-28 | 49.72 | 49.74 | 49.295 | 49.39 | 126,809 | -0.66% |
| 2026-09-25 | 49.55 | 50.03 | 49.449 | 49.72 | 208,278 | +0.67% |
| 2026-09-24 | 48.9 | 49.47 | 48.86 | 49.39 | 130,380 | +1.40% |
| 2026-09-23 | 49.09 | 49.21 | 48.6 | 48.71 | 73,754 | -1.02% |
| 2026-09-22 | 49.9 | 50.3 | 49.195 | 49.21 | 144,957 | -0.95% |
| 2026-09-21 | 49.98 | 50.15 | 49.63 | 49.68 | 108,884 | -0.60% |
| 2026-09-18 | 49.83 | 50.29 | 49.29 | 49.98 | 423,548 | -0.26% |
| 2026-09-17 | 50.7 | 50.7 | 50.1 | 50.11 | 79,974 | -0.14% |
| 2026-09-16 | 50.915 | 50.96 | 49.4 | 50.18 | 109,112 | -1.72% |
| 2026-09-15 | 50.87 | 51.505 | 50.87 | 51.06 | 112,046 | +0.08% |
| 2026-09-14 | 51.02 | 51.58 | 50.82 | 51.02 | 119,672 | +0.00% |
| 2026-09-11 | 51.32 | 51.45 | 50.57 | 51.02 | 79,497 | +0.33% |
| 2026-09-10 | 50.38 | 50.9 | 50.095 | 50.85 | 112,016 | +0.73% |
| 2026-09-09 | 50.38 | 50.795 | 50 | 50.48 | 100,837 | -0.77% |
| 2026-09-08 | 51.24 | 51.295 | 50.79 | 50.87 | 127,275 | -0.90% |
| 2026-09-04 | 50.81 | 51.52 | 50.775 | 51.33 | 69,318 | +0.49% |
| 2026-09-03 | 51 | 51.36 | 50.92 | 51.08 | 102,195 | +0.89% |
| 2026-09-02 | 50.04 | 51.07 | 49.67 | 50.63 | 141,943 | +1.69% |
| 2026-09-01 | 49.79 | 50.21 | 49.361 | 49.79 | 153,976 | +0.06% |
| 2026-08-31 | 50.21 | 50.23 | 49.505 | 49.76 | 111,443 | -1.15% |
| 2026-08-28 | 50.24 | 50.69 | 48.93 | 50.34 | 138,927 | +0.08% |
| 2026-08-27 | 50.01 | 50.385 | 49.555 | 50.3 | 67,232 | +0.00% |
| 2026-08-26 | 50.32 | 50.62 | 49.95 | 50.3 | 80,383 | +0.32% |
| 2026-08-25 | 50.46 | 50.494 | 49.82 | 50.14 | 75,412 | -0.61% |
| 2026-08-24 | 50.47 | 51.07 | 50.06 | 50.45 | 144,854 | +0.34% |
| 2026-08-21 | 50.6 | 50.6 | 49.85 | 50.28 | 81,718 | +0.04% |
| 2026-08-20 | 49.87 | 50.49 | 49.53 | 50.26 | 150,349 | +0.30% |
| 2026-08-19 | 51.6 | 51.6 | 50.09 | 50.11 | 155,661 | -2.62% |
| 2026-08-18 | 51.8 | 51.95 | 51.06 | 51.46 | 135,867 | -0.44% |
| 2026-08-17 | 51.75 | 52.07 | 51.625 | 51.95 | 106,321 | -0.12% |
| 2026-08-14 | 51.81 | 52.46 | 51.75 | 52.01 | 92,481 | -0.21% |
| 2026-08-13 | 52.19 | 52.55 | 51.845 | 52.12 | 114,924 | +0.48% |
| 2026-08-12 | 51.68 | 52.07 | 51.58 | 51.87 | 92,983 | +0.45% |
| 2026-08-11 | 51.28 | 51.7 | 50.935 | 51.64 | 71,300 | +1.00% |
| 2026-08-10 | 50.87 | 51.23 | 50.49 | 51.13 | 102,292 | -0.08% |
| 2026-08-07 | 51.76 | 52.07 | 51.11 | 51.17 | 90,556 | -1.41% |
| 2026-08-06 | 52.59 | 52.63 | 51.56 | 51.9 | 112,861 | -0.80% |
| 2026-08-05 | 52.62 | 52.63 | 52.049 | 52.32 | 92,409 | -0.32% |
| 2026-08-04 | 52.49 | 53.01 | 52.31 | 52.49 | 129,011 | -0.02% |
| 2026-08-03 | 52.97 | 53.175 | 52.28 | 52.5 | 149,726 | +0.79% |
| 2026-07-31 | 51.71 | 52.42 | 50.295 | 52.09 | 124,635 | +0.33% |
| 2026-07-30 | 52.58 | 52.715 | 51.92 | 51.92 | 114,484 | -1.14% |
| 2026-07-29 | 52.39 | 53.36 | 51.865 | 52.52 | 165,005 | -0.11% |
| 2026-07-28 | 51.43 | 52.73 | 51.035 | 52.58 | 146,731 | +2.78% |
| 2026-07-27 | 51.42 | 51.65 | 51.1 | 51.16 | 211,405 | +0.31% |
| 2026-07-24 | 50.1 | 51.215 | 49.86 | 51 | 184,710 | +1.90% |
| 2026-07-23 | 48.42 | 50.25 | 48.35 | 50.05 | 237,668 | +3.20% |
| 2026-07-22 | 49.31 | 49.41 | 48.23 | 48.5 | 126,920 | -1.64% |
| 2026-07-21 | 49.27 | 49.605 | 48.91 | 49.31 | 186,712 | +0.08% |
| 2026-07-20 | 49.16 | 49.47 | 48.73 | 49.27 | 177,409 | +0.08% |
| 2026-07-17 | 50.12 | 50.49 | 48.95 | 49.23 | 137,474 | -2.50% |
| 2026-07-16 | 48.86 | 50.51 | 48.86 | 50.49 | 150,240 | +3.53% |
| 2026-07-15 | 47.97 | 48.95 | 47.925 | 48.77 | 127,898 | +1.52% |
| 2026-07-14 | 48.31 | 48.705 | 47.88 | 48.04 | 139,502 | -0.60% |
| 2026-07-13 | 47.78 | 48.42 | 47.566 | 48.33 | 137,988 | +0.83% |
| 2026-07-10 | 47.71 | 48.135 | 47.43 | 47.93 | 72,848 | +0.38% |
| 2026-07-09 | 47.3 | 48.4 | 47.3 | 47.75 | 147,466 | +0.91% |
| 2026-07-08 | 47.77 | 48.05 | 47.015 | 47.32 | 97,601 | -1.68% |
| 2026-07-07 | 48.89 | 49 | 47.825 | 48.13 | 114,543 | -1.09% |
| 2026-07-06 | 48.49 | 48.945 | 47.645 | 48.66 | 165,064 | +0.41% |
| 2026-07-02 | 49.46 | 49.62 | 48.24 | 48.46 | 120,955 | -1.80% |
| 2026-07-01 | 48.28 | 49.64 | 48.07 | 49.35 | 151,409 | +2.62% |
| 2026-06-30 | 47.98 | 48.18 | 47.7 | 48.09 | 180,969 | +0.48% |
| 2026-06-29 | 48.23 | 48.46 | 47.06 | 47.86 | 166,455 | -0.56% |
| 2026-06-26 | 47.69 | 48.37 | 47.39 | 48.13 | 922,520 | +1.39% |
| 2026-06-25 | 47.51 | 47.91 | 46.37 | 47.47 | 102,485 | -0.31% |
| 2026-06-24 | 47.03 | 47.75 | 46.94 | 47.62 | 140,377 | +1.32% |
| 2026-06-23 | 46.62 | 47.06 | 45.975 | 47 | 161,559 | +2.00% |
| 2026-06-22 | 45.86 | 46.495 | 45.25 | 46.08 | 117,638 | +0.48% |
| 2026-06-18 | 45.97 | 46.21 | 45.62 | 45.86 | 389,245 | +0.68% |
| 2026-06-17 | 45.89 | 46.38 | 45.015 | 45.55 | 222,098 | -0.98% |
| 2026-06-16 | 46.27 | 46.58 | 45.74 | 46 | 173,608 | +0.28% |
| 2026-06-15 | 49.03 | 49.03 | 45.78 | 45.87 | 143,496 | -1.71% |
| 2026-06-12 | 46.38 | 46.95 | 45.52 | 46.67 | 131,196 | +1.02% |
| 2026-06-11 | 46.39 | 46.49 | 45.65 | 46.2 | 141,671 | +0.13% |
| 2026-06-10 | 45.88 | 46.44 | 45.5 | 46.14 | 117,854 | +1.03% |
| 2026-06-09 | 45.16 | 46.07 | 45.16 | 45.67 | 118,148 | +1.40% |
| 2026-06-08 | 45.27 | 45.8 | 44.98 | 45.04 | 146,039 | +0.02% |
| 2026-06-05 | 44.26 | 45.35 | 44.22 | 45.03 | 124,098 | +0.92% |
| 2026-06-04 | 43.64 | 44.8 | 43.56 | 44.62 | 124,237 | +3.45% |
| 2026-06-03 | 43.86 | 44.09 | 43.075 | 43.13 | 158,416 | -2.55% |
| 2026-06-02 | 43.25 | 44.395 | 43.175 | 44.26 | 110,956 | +2.05% |
| 2026-06-01 | 43.9 | 44.31 | 43.09 | 43.37 | 181,452 | -1.54% |
| 2026-05-29 | 43.75 | 44.285 | 43.75 | 44.05 | 109,037 | +0.34% |
| 2026-05-28 | 43.66 | 44.07 | 43.4 | 43.9 | 98,415 | +0.09% |
| 2026-05-27 | 44.4 | 44.56 | 43.75 | 43.86 | 93,448 | -0.97% |
| 2026-05-26 | 43.79 | 44.4 | 43.565 | 44.29 | 117,997 | +1.58% |
| 2026-05-22 | 43.87 | 44.39 | 42.77 | 43.6 | 111,978 | -0.37% |
| 2026-05-21 | 42.92 | 43.88 | 42.553 | 43.76 | 91,522 | +1.13% |
| 2026-05-20 | 42.55 | 43.57 | 42.55 | 43.27 | 80,919 | +1.69% |
| 2026-05-19 | 42.27 | 42.87 | 42.11 | 42.55 | 50,810 | -0.05% |
| 2026-05-18 | 41.96 | 42.88 | 41.95 | 42.57 | 59,591 | +1.87% |
| 2026-05-15 | 42.08 | 42.185 | 41.74 | 41.79 | 85,271 | -0.95% |
| 2026-05-14 | 42.48 | 43.075 | 42.333 | 42.44 | 78,064 | +0.62% |
| 2026-05-13 | 42.43 | 43.105 | 42.06 | 42.18 | 68,977 | -1.33% |
| 2026-05-12 | 42.71 | 43.07 | 42.06 | 42.75 | 47,321 | -0.16% |