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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.13	40.28	40.28	40.74	40.02	121,032
December 03, 2025	38.99	40.35	40.35	40.37	38.99	83,700
December 02, 2025	38.89	38.75	38.75	39.05	38.63	49,700
December 01, 2025	37.9	38.65	38.65	39.03	37.9	88,400
November 28, 2025	38.46	38.06	38.06	38.66	37.92	37,725
November 26, 2025	38.25	38.23	38.23	38.75	38.1	79,500
November 25, 2025	37.67	38.44	38.44	38.76	37.67	63,928
November 24, 2025	37.16	37.48	37.48	37.75	37.12	66,443
November 21, 2025	36.28	37.61	37.61	37.89	36.09	68,823
November 20, 2025	36.46	36.28	36.28	36.91	36.07	71,949
November 19, 2025	35.6	36.07	36.07	36.19	35.44	64,100
November 18, 2025	36	35.7	35.7	36.29	35.68	78,025
November 17, 2025	37.33	35.99	35.99	37.41	35.85	56,827
November 14, 2025	36.71	37.24	37.24	37.33	36.45	50,400
November 13, 2025	37.59	37.22	36.97	37.7	37.01	89,500
November 12, 2025	37.25	37.65	37.4	37.78	37	79,225
November 11, 2025	37.2	37.21	36.96	37.46	36.77	57,703
November 10, 2025	37.09	37.07	36.82	37.14	36.49	69,400
November 07, 2025	36.54	36.82	36.82	37.01	36.39	50,400
November 06, 2025	36.74	36.54	36.54	37.07	36.41	42,300
November 05, 2025	36.18	36.92	36.92	37.01	35.95	139,000
November 04, 2025	35.9	35.97	35.97	36.19	35.34	68,800
November 03, 2025	35.79	35.94	35.94	36.27	34.16	77,017
October 31, 2025	34.85	35.73	35.73	35.96	34.51	115,900
October 30, 2025	35.8	35.2	35.2	36.08	34.69	176,534
October 29, 2025	36.59	36.24	36.24	37.2	35.91	115,000
October 28, 2025	36.6	36.8	36.8	36.92	36.32	29,330
October 27, 2025	37.47	36.7	36.7	37.5	36.7	44,600
October 24, 2025	36.91	37.39	37.39	37.44	36.47	43,849
October 23, 2025	36.96	36.55	36.55	36.96	36.32	54,800
October 22, 2025	36.77	36.84	36.84	37.32	36.64	53,337
October 21, 2025	36.27	36.69	36.69	36.85	36.07	38,708
October 20, 2025	35.8	36.42	36.42	36.5	35.43	48,628
October 17, 2025	35.24	35.56	35.56	35.74	35.06	63,141
October 16, 2025	36.33	34.98	34.98	37.6	34.75	66,900
October 15, 2025	37.41	36.46	36.46	37.42	36.28	65,500
October 14, 2025	35.58	37.21	37.21	37.23	35.58	46,200
October 13, 2025	35.93	35.97	35.97	36.09	35.2	58,000
October 10, 2025	36.33	35.44	35.44	36.6	35.34	76,100
October 09, 2025	36.67	36.3	36.3	36.95	36.06	70,100
October 08, 2025	37.35	36.79	36.79	37.35	36.72	40,805
October 07, 2025	37.52	37.04	37.04	38.01	36.47	72,804
October 06, 2025	37.74	37.62	37.62	37.99	37.19	73,700
October 03, 2025	37.2	37.48	37.48	37.75	37.2	36,400
October 02, 2025	37.29	37.14	37.14	37.32	36.82	45,100
October 01, 2025	37.6	37.41	37.41	37.89	37.17	37,800
September 30, 2025	38.03	37.88	37.88	38.12	37.42	48,700
September 29, 2025	38.87	38.2	38.2	39.27	38.07	41,112
September 26, 2025	38.79	38.85	38.85	39.49	37.37	54,112
September 25, 2025	38.77	38.82	38.82	39.07	38.36	45,734
September 24, 2025	39.07	38.9	38.9	39.28	38.67	37,521
September 23, 2025	39.48	38.95	38.95	39.66	38.94	49,516
September 22, 2025	39.12	39.05	39.05	39.51	38.71	83,013
September 19, 2025	40.42	39.19	39.19	40.42	39.18	294,000
September 18, 2025	39.48	40.44	40.44	40.49	38.52	51,800
September 17, 2025	39	39.23	39.23	40.46	39	76,016
September 16, 2025	39.27	38.96	38.96	39.27	38.53	43,400
September 15, 2025	39.46	39.38	39.38	39.63	39.32	37,745
September 12, 2025	39.56	39.4	39.4	39.85	39.3	32,304
September 11, 2025	39.79	40.12	40.12	40.21	39.74	43,700

First Mid Bancshares, Inc. (FMBH) NASDAQ