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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.12	43.84	43.84	43.94	42.67	98,900
February 19, 2026	43.18	43.48	43.48	43.95	42.99	96,600
February 18, 2026	43.73	43.46	43.46	44.54	43.29	123,100
February 17, 2026	43.29	43.99	43.99	44.24	43.29	97,506
February 13, 2026	42.91	43.29	43.29	43.55	42.38	93,800
February 12, 2026	43.01	42.83	42.83	43.47	42.05	91,444
February 11, 2026	44.03	43.21	43.21	44.48	43.14	107,431
February 10, 2026	44.28	43.84	43.84	44.6	43.3	111,600
February 09, 2026	44.52	44.13	44.13	44.75	44.03	74,903
February 06, 2026	44.55	44.59	44.59	44.84	44.32	107,600
February 05, 2026	44.25	44	44	44.51	43.27	125,216
February 04, 2026	44	44.25	44.25	44.85	43.63	163,700
February 03, 2026	43.47	43.8	43.8	44.61	43.11	118,600
February 02, 2026	42.04	43.58	43.58	44	41.87	124,500
January 30, 2026	41.1	42.1	42.1	42.15	41.1	147,517
January 29, 2026	41.55	41.45	41.45	42.67	40.85	144,356
January 28, 2026	42.6	42.06	42.06	42.85	41.89	87,539
January 27, 2026	42.4	42.58	42.58	42.96	42.35	84,244
January 26, 2026	41.73	42.3	42.3	42.85	41.69	106,553
January 23, 2026	43.12	41.88	41.88	43.4	41.59	87,345
January 22, 2026	43.32	43.41	43.41	44.32	43.19	116,730
January 21, 2026	41.3	43.38	43.38	43.38	41.3	173,400
January 20, 2026	40.82	41.03	41.03	42.37	40.82	148,200
January 16, 2026	41.46	41.51	41.51	41.93	41.22	134,522
January 15, 2026	40.34	41.5	41.5	41.58	40.34	107,700
January 14, 2026	39.43	40.44	40.44	40.53	39.15	115,700
January 13, 2026	39.72	39.37	39.37	39.72	39.18	70,700
January 12, 2026	39.4	39.67	39.67	39.78	39.03	63,924
January 09, 2026	40.18	39.62	39.62	40.33	39.59	87,000
January 08, 2026	38.89	40.1	40.1	40.48	38.89	110,729
January 07, 2026	39.51	39.13	39.13	39.51	38.75	84,200
January 06, 2026	39.02	39.36	39.36	39.36	38.69	129,300
January 05, 2026	38.55	39.24	39.24	39.94	38.15	104,724
January 02, 2026	39	38.63	38.63	39.79	38.42	81,827
December 31, 2025	39.54	39	39	40.07	37.82	88,629
December 30, 2025	39.68	39.41	39.41	39.69	39.25	86,700
December 29, 2025	40.18	39.72	39.72	40.18	39.35	104,243
December 26, 2025	40.13	40	40	40.48	39.57	97,000
December 24, 2025	40.41	40.12	40.12	40.66	40.11	51,100
December 23, 2025	40.5	40.41	40.41	40.81	40.35	75,901
December 22, 2025	41.52	40.76	40.76	41.7	40.73	95,488
December 19, 2025	42.12	41.17	41.17	42.12	40.89	279,000
December 18, 2025	42.6	42.26	42.26	42.81	41.92	156,731
December 17, 2025	42.3	42.15	42.15	42.64	41.89	70,326
December 16, 2025	42.42	42.28	42.28	42.85	42.23	77,704
December 15, 2025	42.15	42.29	42.29	42.45	41.74	116,700
December 12, 2025	41.92	41.99	41.99	42.5	41.66	79,488
December 11, 2025	41.5	42.03	42.03	42.11	41.18	92,000
December 10, 2025	40.24	41.51	41.51	41.7	40.24	124,500
December 09, 2025	40.2	40.18	40.18	40.54	39.88	49,316
December 08, 2025	40.04	39.93	39.93	40.28	39.81	60,100
December 05, 2025	40.05	39.85	39.85	40.46	39.7	87,244
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

First Mid Bancshares, Inc. (FMBH) NASDAQ