First Mid Bancshares, Inc. (FMBH) NASDAQ

Currency In USD

FMBH Historical Return

If you invested $1000 in First Mid Bancshares, Inc. (FMBH) 10 years ago, it would be worth $2,530.75 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,448.61, while $1000 invested 1 year ago would be worth $1,311.23. This corresponds to total returns of 153.08%, 44.86%, 31.12%, respectively, with annualized returns of 9.72%, 7.69%, 31.12%.

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
September 11, 2026	51.32	51.02	51.02	51.45	50.57	79,497
September 10, 2026	50.38	50.85	50.85	50.9	50.1	112,014
September 09, 2026	50.38	50.48	50.48	50.8	50	100,837
September 08, 2026	51.24	50.87	50.87	51.3	50.79	127,064
September 04, 2026	50.81	51.33	51.33	51.52	50.78	69,318
September 03, 2026	51	51.08	51.08	51.36	50.92	100,837
September 02, 2026	50.04	50.63	50.63	51.07	49.67	141,943
September 01, 2026	49.79	49.79	49.79	50.21	49.36	152,476
August 31, 2026	50.21	49.76	49.76	50.23	49.51	111,443
August 28, 2026	50.24	50.34	50.34	50.69	48.93	138,926
August 27, 2026	50.01	50.3	50.3	50.39	49.56	67,232
August 26, 2026	50.32	50.3	50.3	50.62	49.95	80,383
August 25, 2026	50.46	50.14	50.14	50.49	49.82	75,412
August 24, 2026	50.47	50.45	50.45	51.07	50.06	144,854
August 21, 2026	50.6	50.28	50.28	50.6	49.85	78,818
August 20, 2026	49.87	50.26	50.26	50.49	49.53	138,158
August 19, 2026	51.6	50.11	50.11	51.6	50.09	155,659
August 18, 2026	51.8	51.46	51.46	51.95	51.06	135,867
August 17, 2026	51.75	51.95	51.95	52.07	51.63	106,320
August 14, 2026	51.81	52.01	52.01	52.46	51.75	92,114
August 13, 2026	52.19	52.12	52.12	52.55	51.85	106,093
August 12, 2026	51.68	51.87	51.87	52.07	51.58	98,008
August 11, 2026	51.28	51.64	51.64	51.7	50.94	71,299
August 10, 2026	50.87	51.13	51.13	51.23	50.49	101,092
August 07, 2026	51.76	51.17	51.17	52.07	51.11	90,556
August 06, 2026	52.59	51.9	51.9	52.63	51.56	112,861
August 05, 2026	52.62	52.32	52.32	52.63	52.05	85,776
August 04, 2026	52.49	52.49	52.49	53.01	52.31	129,010
August 03, 2026	52.97	52.5	52.5	53.17	52.28	149,725
July 31, 2026	51.71	52.09	52.09	52.42	50.3	118,395
July 30, 2026	52.58	51.92	51.92	52.72	51.92	111,059
July 29, 2026	52.39	52.52	52.52	53.36	51.87	154,107
July 28, 2026	51.43	52.58	52.58	52.73	51.04	146,729
July 27, 2026	51.42	51.16	51.16	51.65	51.1	211,405
July 24, 2026	50.1	51	51	51.22	49.86	184,708
July 23, 2026	48.42	50.05	50.05	50.25	48.35	237,533
July 22, 2026	49.31	48.5	48.5	49.41	48.23	126,920
July 21, 2026	49.27	49.31	49.31	49.61	48.91	186,461
July 20, 2026	49.16	49.27	49.27	49.47	48.73	163,812
July 17, 2026	50.12	49.23	49.23	50.49	48.95	137,474
July 16, 2026	48.86	50.49	50.49	50.51	48.86	150,087
July 15, 2026	47.97	48.77	48.77	48.95	47.93	127,898
July 14, 2026	48.31	48.04	48.04	48.71	47.88	139,100
July 13, 2026	47.78	48.33	48.33	48.42	47.57	137,914
July 10, 2026	47.71	47.93	47.93	48.14	47.43	72,848
July 09, 2026	47.3	47.75	47.75	48.4	47.3	146,865
July 08, 2026	47.77	47.32	47.32	48.05	47.02	96,845
July 07, 2026	48.89	48.13	48.13	49	47.83	114,461
July 06, 2026	48.49	48.66	48.66	48.95	47.65	163,751
July 02, 2026	49.46	48.46	48.46	49.62	48.24	119,916
July 01, 2026	48.28	49.35	49.35	49.64	48.07	150,957
June 30, 2026	47.98	48.09	48.09	48.18	47.7	177,293
June 29, 2026	48.23	47.86	47.86	48.46	47.06	159,464
June 26, 2026	47.69	48.13	48.13	48.37	47.39	921,781
June 25, 2026	47.51	47.47	47.47	47.91	46.37	101,306
June 24, 2026	47.03	47.62	47.62	47.75	46.94	140,117
June 23, 2026	46.62	47	47	47.06	45.98	161,231
June 22, 2026	45.86	46.08	46.08	46.5	45.25	117,089
June 18, 2026	45.97	45.86	45.86	46.21	45.62	389,058
June 17, 2026	45.89	45.55	45.55	46.38	45.02	221,686