FMBH - FIRST MID BANCSHARES, INC.
41.5
0.370 0.892%
Share volume: 110,279
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$41.13
0.37
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $41.49 | $41.49 | $41.85 | $41.85 | $40.74 | $40.74 | $41.50 | $41.50 | 110,279 | $110,279.00 |
| 03-03-2026 | $40.62 | $40.62 | $41.37 | $41.37 | $39.48 | $39.48 | $41.13 | $41.13 | 124,717 | $124,717.00 |
| 03-02-2026 | $40.24 | $40.24 | $41.88 | $41.88 | $40.17 | $40.17 | $41.50 | $41.50 | 108,845 | $108,845.00 |
| 02-27-2026 | $41.95 | $41.95 | $42.42 | $42.42 | $40.90 | $40.90 | $41.01 | $41.01 | 108,522 | $108,522.00 |
| 02-26-2026 | $42.71 | $42.71 | $43.38 | $43.38 | $42.14 | $42.14 | $42.77 | $42.77 | 99,830 | $99,830.00 |
| 02-25-2026 | $42.03 | $42.03 | $42.80 | $42.80 | $41.84 | $41.84 | $42.71 | $42.71 | 84,965 | $84,965.00 |
| 02-24-2026 | $42.12 | $42.12 | $42.46 | $42.46 | $41.66 | $41.66 | $41.93 | $41.93 | 81,211 | $81,211.00 |
| 02-23-2026 | $43.56 | $43.56 | $43.81 | $43.81 | $41.87 | $41.87 | $42.08 | $42.08 | 106,641 | $106,641.00 |
| 02-20-2026 | $43.12 | $43.12 | $43.94 | $43.94 | $42.67 | $42.67 | $43.84 | $43.84 | 98,888 | $98,888.00 |
| 02-19-2026 | $43.18 | $43.18 | $43.95 | $43.95 | $42.99 | $42.99 | $43.48 | $43.48 | 96,552 | $96,552.00 |