First Mid Bancshares, Inc. (FMBH) NASDAQ

36.42

+0.86(+2.42%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	39.78	39.76	39.76	40.19	39.63	37,600
September 09, 2025	40.42	39.78	39.78	40.78	39.72	40,700
September 08, 2025	40.25	40.59	40.59	40.63	39.42	66,935
September 05, 2025	40.73	40.12	40.12	41.43	39.77	96,100
September 04, 2025	40.22	40.64	40.64	40.64	40.1	50,000
September 03, 2025	40.02	40.04	40.04	40.33	39.73	45,708
September 02, 2025	40.01	40.21	40.21	40.4	39.78	73,444
August 29, 2025	40.63	40.44	40.44	40.85	40.17	55,024
August 28, 2025	40.88	40.51	40.51	40.94	40.3	50,600
August 27, 2025	40.33	40.58	40.58	40.85	40.19	50,000
August 26, 2025	40.03	40.44	40.44	40.62	39.65	78,844
August 25, 2025	40.11	39.82	39.82	40.11	39.67	49,533
August 22, 2025	38.32	40.14	40.14	40.18	38.32	135,919
August 21, 2025	38.16	38.09	38.09	38.34	37.94	41,200
August 20, 2025	38.26	38.42	38.42	38.55	37.94	42,449
August 19, 2025	37.85	38.25	38.25	38.54	37.73	84,200
August 18, 2025	37.52	37.71	37.71	38.22	37.51	40,736
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