FMBH - FIRST MID BANCSHARES, INC.
42.84
-0.730 -1.704%
Share volume: 58,939
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$43.57
-0.73
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $43.46 | $43.46 | $43.57 | $43.57 | $42.74 | $42.74 | $42.84 | $42.84 | 58,939 | $58,939.00 |
| 04-20-2026 | $43.64 | $43.64 | $43.96 | $43.96 | $43.47 | $43.47 | $43.57 | $43.57 | 69,845 | $69,845.00 |
| 04-17-2026 | $43.40 | $43.40 | $44.64 | $44.64 | $43.36 | $43.36 | $43.67 | $43.67 | 107,757 | $107,757.00 |
| 04-16-2026 | $43.29 | $43.29 | $43.40 | $43.40 | $42.66 | $42.66 | $42.83 | $42.83 | 103,933 | $103,933.00 |
| 04-15-2026 | $43.50 | $43.50 | $43.65 | $43.65 | $43.08 | $43.08 | $43.47 | $43.47 | 64,765 | $64,765.00 |
| 04-14-2026 | $43.48 | $43.48 | $43.72 | $43.72 | $43.04 | $43.04 | $43.58 | $43.58 | 82,517 | $82,517.00 |
| 04-13-2026 | $43.51 | $43.51 | $43.66 | $43.66 | $43.17 | $43.17 | $43.58 | $43.58 | 61,488 | $61,488.00 |
| 04-10-2026 | $43.90 | $43.90 | $43.90 | $43.90 | $43.27 | $43.27 | $43.55 | $43.55 | 91,581 | $91,581.00 |
| 04-09-2026 | $43.00 | $43.00 | $44.21 | $44.21 | $43.00 | $43.00 | $43.93 | $43.93 | 151,160 | $151,160.00 |
| 04-08-2026 | $43.44 | $43.44 | $44.17 | $44.17 | $43.15 | $43.15 | $43.34 | $43.34 | 106,246 | $106,246.00 |