First Mid Bancshares, Inc. (FMBH) NASDAQ

44.26

+0.89(+2.05%)

Updated at June 02 04:00PM

Currency In USD

FMBH Historical Return

If you invested $1000 in First Mid Bancshares, Inc. (FMBH) 10 years ago, it would be worth $2,182.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,146.04, while $1000 invested 1 year ago would be worth $1,253.47. This corresponds to total returns of 118.24%, 14.6%, 25.35%, respectively, with annualized returns of 8.11%, 2.76%, 25.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FMBH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	43.25	44.26	44.26	44.4	43.18	107,951
June 01, 2026	43.9	43.37	43.37	44.31	43.09	181,452
May 29, 2026	43.75	44.05	44.05	44.29	43.75	108,934
May 28, 2026	43.66	43.9	43.9	44.07	43.4	97,919
May 27, 2026	44.33	43.86	43.86	44.53	43.75	85,568
May 26, 2026	43.79	44.29	44.29	44.4	43.57	117,997
May 22, 2026	43.87	43.6	43.6	44.39	42.77	101,780
May 21, 2026	42.97	43.76	43.76	43.88	42.55	88,131
May 20, 2026	42.91	43.27	43.27	43.44	42.55	73,658
May 19, 2026	42.27	42.55	42.55	42.87	42.11	50,810
May 18, 2026	41.96	42.57	42.57	42.88	41.95	57,304
May 15, 2026	42.08	41.79	41.79	42.19	41.74	85,271
May 14, 2026	42.48	42.44	42.44	43.04	42.33	74,600
May 13, 2026	42.43	42.18	42.18	43.11	42.06	63,634
May 12, 2026	42.13	42.75	42.75	42.86	41.99	42,814
May 11, 2026	43.96	42.82	42.82	44.33	42.79	55,447
May 08, 2026	43.6	43.94	43.94	44.05	43.6	73,271
May 07, 2026	43.7	43.71	43.71	44.08	43.47	84,154
May 06, 2026	44.12	43.57	43.57	44.4	43.24	105,768
May 05, 2026	43.33	43.66	43.66	43.86	43	102,050
May 04, 2026	43.05	43.06	43.06	43.64	42.89	79,372
May 01, 2026	42.55	43.43	43.43	44.13	42.21	97,665
April 30, 2026	41.72	42.09	42.09	42.73	41.1	158,242
April 29, 2026	43.53	43	43	43.68	42.96	96,637
April 28, 2026	43.56	43.77	43.77	44.07	43.44	87,818
April 27, 2026	43	43.39	43.39	43.62	43	79,316
April 24, 2026	43.09	43.07	43.07	43.31	42.73	78,623
April 23, 2026	42.81	43.21	43.21	43.32	42.78	46,192
April 22, 2026	42.99	42.81	42.81	43.2	42.69	60,443
April 21, 2026	43.46	42.84	42.84	43.57	42.74	56,319
April 20, 2026	43.64	43.57	43.57	43.96	43.47	69,845
April 17, 2026	43.4	43.67	43.67	44.64	43.36	106,629
April 16, 2026	43.29	42.83	42.83	43.4	42.66	102,907
April 15, 2026	43.5	43.47	43.47	43.65	43.08	64,765
April 14, 2026	43.48	43.58	43.58	43.72	43.04	76,123
April 13, 2026	43.51	43.58	43.58	43.66	43.17	61,488
April 10, 2026	43.89	43.55	43.55	43.9	43.27	91,145
April 09, 2026	43	43.93	43.93	44.21	43	151,160
April 08, 2026	43.44	43.34	43.34	44.17	43.15	103,723
April 07, 2026	42.03	42.52	42.52	42.58	41.92	220,000
April 06, 2026	41.58	42.13	42.13	42.29	41.32	153,309
April 02, 2026	40.89	41.65	41.65	41.78	40.8	117,966
April 01, 2026	41.17	41.49	41.49	42.06	41.17	115,719
March 31, 2026	41.15	41.19	41.19	41.41	40.69	176,796
March 30, 2026	40.38	40.66	40.66	40.87	40.19	146,649
March 27, 2026	40.43	40.12	40.12	40.6	40	95,593
March 26, 2026	40.23	40.6	40.6	40.72	40.06	97,438
March 25, 2026	40.77	40.56	40.56	41	40.35	154,159
March 24, 2026	40.05	40.56	40.56	41	39.49	135,677
March 23, 2026	40	40.4	40.4	41.09	39.94	195,191
March 20, 2026	39.72	39.44	39.44	39.72	39.24	286,148
March 19, 2026	38.81	39.62	39.62	39.98	38.71	120,609
March 18, 2026	39.18	38.99	38.99	39.24	38.85	117,642
March 17, 2026	40.09	39.38	39.38	40.23	39.25	112,406
March 16, 2026	39.95	39.87	39.87	40.21	39.6	160,149
March 13, 2026	39.8	39.4	39.4	40.44	39.13	102,811
March 12, 2026	39.05	39.64	39.64	39.72	38.8	125,662
March 11, 2026	40.06	39.68	39.68	40.14	39.32	80,627
March 10, 2026	39.75	40.19	40.19	40.9	39.68	110,531
March 09, 2026	39.49	39.95	39.95	40.23	38.7	167,506