First Mid Bancshares, Inc. (FMBH)
NASDAQ: FMBH · Real-Time Price · USD
37.57
-1.34 (-3.44%)
At close: Aug 15, 2025, 4:00 PM
37.57
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:00 PM EDT
First Mid Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.82 | 38.82 | 37.53 | 37.57 | 37.57 | -3.44% | 184,869 |
| Aug 14, 2025 | 38.61 | 38.93 | 38.19 | 38.91 | 38.65 | -0.23% | 70,436 |
| Aug 13, 2025 | 39.07 | 39.42 | 38.94 | 39.00 | 38.74 | 0.46% | 88,156 |
| Aug 12, 2025 | 37.62 | 38.85 | 37.36 | 38.82 | 38.56 | 4.02% | 57,292 |
| Aug 11, 2025 | 37.27 | 37.82 | 37.11 | 37.32 | 37.07 | 0.11% | 43,305 |
| Aug 8, 2025 | 37.50 | 37.79 | 37.08 | 37.28 | 37.03 | 0.27% | 47,975 |
| Aug 7, 2025 | 37.94 | 38.74 | 37.12 | 37.18 | 36.93 | -1.22% | 66,081 |
| Aug 6, 2025 | 37.63 | 38.01 | 37.45 | 37.64 | 37.39 | -0.24% | 57,586 |
| Aug 5, 2025 | 37.79 | 38.00 | 37.15 | 37.73 | 37.48 | -0.21% | 56,825 |
| Aug 4, 2025 | 37.46 | 37.81 | 37.16 | 37.81 | 37.56 | 0.93% | 71,702 |
| Aug 1, 2025 | 37.56 | 38.37 | 36.72 | 37.46 | 37.21 | -1.34% | 97,455 |
| Jul 31, 2025 | 37.98 | 38.06 | 37.51 | 37.97 | 37.72 | -0.99% | 78,161 |
| Jul 30, 2025 | 38.92 | 39.21 | 38.19 | 38.35 | 38.10 | -1.46% | 52,727 |
| Jul 29, 2025 | 39.73 | 39.73 | 38.72 | 38.92 | 38.66 | -1.14% | 45,569 |
| Jul 28, 2025 | 38.99 | 39.42 | 38.67 | 39.37 | 39.11 | 1.52% | 74,036 |
| Jul 25, 2025 | 38.77 | 38.92 | 34.89 | 38.78 | 38.52 | -0.36% | 57,066 |
| Jul 24, 2025 | 38.86 | 39.73 | 38.81 | 38.92 | 38.66 | 0.08% | 69,640 |
| Jul 23, 2025 | 39.18 | 39.18 | 38.21 | 38.89 | 38.63 | -0.03% | 44,604 |
| Jul 22, 2025 | 38.93 | 39.38 | 38.53 | 38.90 | 38.64 | 0.18% | 44,768 |
| Jul 21, 2025 | 38.89 | 39.49 | 37.45 | 38.83 | 38.57 | -0.13% | 49,917 |
| Jul 18, 2025 | 39.36 | 39.47 | 38.62 | 38.88 | 38.62 | -0.51% | 56,158 |
| Jul 17, 2025 | 38.56 | 39.41 | 38.28 | 39.08 | 38.82 | 1.09% | 77,274 |
| Jul 16, 2025 | 38.18 | 38.79 | 37.80 | 38.66 | 38.40 | 1.50% | 69,819 |
| Jul 15, 2025 | 38.95 | 39.51 | 38.07 | 38.09 | 37.84 | -3.32% | 87,500 |
| Jul 14, 2025 | 38.84 | 39.44 | 38.60 | 39.40 | 39.14 | 1.34% | 38,954 |
| Jul 11, 2025 | 39.25 | 39.48 | 38.65 | 38.88 | 38.62 | -1.94% | 51,489 |
| Jul 10, 2025 | 39.39 | 39.84 | 38.42 | 39.65 | 39.39 | 0.38% | 62,301 |
| Jul 9, 2025 | 39.73 | 39.83 | 38.99 | 39.50 | 39.24 | 0.10% | 44,264 |
| Jul 8, 2025 | 39.00 | 39.78 | 38.83 | 39.46 | 39.20 | 1.15% | 74,821 |
| Jul 7, 2025 | 39.53 | 39.80 | 38.90 | 39.01 | 38.75 | -1.76% | 61,885 |
| Jul 3, 2025 | 39.51 | 39.92 | 36.46 | 39.71 | 39.45 | 0.76% | 45,084 |
| Jul 2, 2025 | 38.90 | 39.41 | 38.50 | 39.41 | 39.15 | 1.76% | 80,511 |
| Jul 1, 2025 | 37.28 | 38.98 | 37.25 | 38.73 | 38.47 | 3.31% | 105,186 |
| Jun 30, 2025 | 38.27 | 38.34 | 37.44 | 37.49 | 37.24 | -1.91% | 128,159 |
| Jun 27, 2025 | 37.60 | 38.23 | 37.42 | 38.22 | 37.97 | 1.73% | 346,201 |
| Jun 26, 2025 | 36.76 | 37.60 | 36.64 | 37.57 | 37.32 | 2.65% | 47,200 |
| Jun 25, 2025 | 36.85 | 36.85 | 36.53 | 36.60 | 36.36 | -0.65% | 39,936 |
| Jun 24, 2025 | 36.80 | 37.36 | 36.80 | 36.84 | 36.60 | 1.10% | 57,676 |
| Jun 23, 2025 | 35.29 | 36.44 | 35.29 | 36.44 | 36.20 | 2.97% | 48,621 |
| Jun 20, 2025 | 35.55 | 35.83 | 35.13 | 35.39 | 35.16 | 0.28% | 118,274 |
| Jun 18, 2025 | 34.81 | 35.60 | 33.92 | 35.29 | 35.06 | 0.97% | 59,888 |
| Jun 17, 2025 | 34.82 | 35.21 | 34.39 | 34.95 | 34.72 | -0.82% | 62,094 |
| Jun 16, 2025 | 35.86 | 36.48 | 35.09 | 35.24 | 35.01 | -0.62% | 60,681 |
| Jun 13, 2025 | 35.98 | 36.90 | 35.28 | 35.46 | 35.23 | -3.27% | 71,677 |
| Jun 12, 2025 | 36.50 | 36.68 | 35.92 | 36.66 | 36.42 | -0.38% | 52,078 |
| Jun 11, 2025 | 37.46 | 37.54 | 36.32 | 36.80 | 36.56 | -1.50% | 76,109 |
| Jun 10, 2025 | 36.68 | 37.39 | 36.37 | 37.36 | 37.11 | 2.47% | 96,600 |
| Jun 9, 2025 | 36.35 | 36.55 | 35.97 | 36.46 | 36.22 | 0.94% | 57,580 |
| Jun 6, 2025 | 35.92 | 36.67 | 35.60 | 36.12 | 35.88 | 2.15% | 61,816 |
| Jun 5, 2025 | 35.66 | 35.66 | 34.86 | 35.36 | 35.13 | -0.65% | 61,653 |