First Mid Bancshares, Inc. - FMBH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	38.82	37.57	37.57	38.82	37.53	184,900
August 14, 2025	38.61	38.91	38.66	38.93	38.19	70,436
August 13, 2025	39.07	39	38.75	39.42	38.94	88,200
August 12, 2025	37.62	38.82	38.57	38.85	37.36	57,300
August 11, 2025	37.27	37.32	37.08	37.82	37.1	43,305
August 08, 2025	37.5	37.28	37.04	37.79	37.08	48,000
August 07, 2025	37.94	37.18	36.94	38.74	37.12	66,100
August 06, 2025	37.63	37.64	37.4	38.01	37.45	57,600
August 05, 2025	37.79	37.73	37.49	38	37.15	56,825
August 04, 2025	37.46	37.81	37.57	37.81	37.16	71,702
August 01, 2025	37.56	37.46	37.46	38.37	36.72	97,500
July 31, 2025	37.98	37.97	37.97	38.06	37.51	78,200
July 30, 2025	38.92	38.35	38.35	39.21	38.19	52,727
July 29, 2025	39.73	38.92	38.92	39.73	38.72	45,600
July 28, 2025	38.99	39.37	39.37	39.42	38.67	74,036
July 25, 2025	38.77	38.78	38.78	38.92	34.89	57,100
July 24, 2025	38.86	38.92	38.92	39.73	38.81	69,640
July 23, 2025	39.18	38.89	38.89	39.18	38.21	44,604
July 22, 2025	38.93	38.9	38.9	39.38	38.53	44,800
July 21, 2025	38.89	38.83	38.83	39.49	37.45	49,917
July 18, 2025	39.36	38.88	38.88	39.47	38.62	56,200
July 17, 2025	38.56	39.08	39.08	39.41	38.28	77,300
July 16, 2025	38.18	38.66	38.66	38.79	37.8	69,819
July 15, 2025	38.95	38.09	38.09	39.51	38.07	87,500
July 14, 2025	38.84	39.4	39.4	39.44	38.6	39,000
July 11, 2025	39.25	38.88	38.88	39.48	38.65	51,500
July 10, 2025	39.39	39.65	39.65	39.84	38.42	62,301
July 09, 2025	39.73	39.5	39.5	39.83	38.99	44,300
July 08, 2025	39	39.46	39.46	39.78	38.83	74,821
July 07, 2025	39.53	39.01	39.01	39.8	38.9	61,900
July 03, 2025	39.51	39.71	39.71	39.92	36.46	45,100
July 02, 2025	38.9	39.41	39.41	39.41	38.5	80,511
July 01, 2025	37.28	38.73	38.73	38.98	37.25	105,200
June 30, 2025	38.27	37.49	37.49	38.34	37.44	128,200
June 27, 2025	37.6	38.22	38.22	38.23	37.42	346,201
June 26, 2025	36.76	37.57	37.57	37.6	36.64	47,200
June 25, 2025	36.85	36.6	36.6	36.85	36.53	39,936
June 24, 2025	36.8	36.84	36.84	37.35	36.8	57,700
June 23, 2025	35.28	36.44	36.44	36.44	35.28	48,621
June 20, 2025	35.55	35.39	35.39	35.83	35.13	118,300
June 18, 2025	34.81	35.29	35.29	35.6	33.92	59,900
June 17, 2025	34.82	34.95	34.95	35.21	34.39	62,100
June 16, 2025	35.86	35.24	35.24	36.48	35.09	60,700
June 13, 2025	35.98	35.46	35.46	36.9	35.28	71,700
June 12, 2025	36.5	36.66	36.66	36.68	35.92	52,100
June 11, 2025	37.46	36.8	36.8	37.54	36.32	76,109
June 10, 2025	36.68	37.36	37.36	37.39	36.37	96,600
June 09, 2025	36.35	36.46	36.46	36.55	35.97	57,600
June 06, 2025	35.92	36.12	36.12	36.67	35.6	61,816
June 05, 2025	35.66	35.36	35.36	35.66	34.85	61,700
June 04, 2025	35.95	35.59	35.59	36.26	35.54	83,957
June 03, 2025	35.08	35.99	35.99	35.99	34.78	73,113
June 02, 2025	35.2	35.19	35.19	35.5	34.4	76,400
May 30, 2025	35.43	35.28	35.28	35.99	35.2	57,400
May 29, 2025	35.43	35.51	35.51	36.15	34.91	51,100
May 28, 2025	35.53	35.14	35.14	35.77	35.08	54,900
May 27, 2025	35.6	35.72	35.72	35.79	34.89	72,200
May 23, 2025	34.53	34.97	34.92	35.08	33.67	64,536
May 22, 2025	35.53	35.17	35.17	35.75	35.17	48,800
May 21, 2025	36.46	35.83	35.83	36.78	35.78	48,600

First Mid Bancshares, Inc. (FMBH) NASDAQ