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 $2,331.16 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,365.95, while $1000 invested 1 year ago would be worth $1,350.08. This corresponds to total returns of 133.12%, 36.59%, 35.01%, respectively, with annualized returns of 8.83%, 6.44%, 35.01%.

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
October 02, 2026	49.73	49.98	49.98	50.51	49.59	117,626
October 01, 2026	48.65	49.28	49.28	49.32	47.88	151,837
September 30, 2026	48.99	48.74	48.74	49.09	48.36	146,351
September 29, 2026	49.51	48.88	48.88	49.74	48.58	135,678
September 28, 2026	49.72	49.39	49.39	49.74	49.3	126,809
September 25, 2026	49.55	49.72	49.72	50.03	49.45	208,278
September 24, 2026	48.9	49.39	49.39	49.47	48.86	130,380
September 23, 2026	49.09	48.71	48.71	49.21	48.6	73,753
September 22, 2026	49.9	49.21	49.21	50.3	49.2	144,957
September 21, 2026	50.07	49.68	49.68	50.07	49.61	108,882
September 18, 2026	49.83	49.98	49.98	50.29	49.29	421,105
September 17, 2026	50.7	50.11	50.11	50.7	50.1	79,974
September 16, 2026	50.92	50.18	50.18	50.96	49.4	109,008
September 15, 2026	50.87	51.06	51.06	51.51	50.87	111,751
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