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 $2,402.26 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,367.33, while $1000 invested 1 year ago would be worth $1,239.65. This corresponds to total returns of 140.23%, 36.73%, 23.97%, respectively, with annualized returns of 9.15%, 6.45%, 23.97%.

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
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
July 08, 2026	47.77	47.32	47.32	48.05	47.02	96,845
July 07, 2026	48.89	48.13	48.13	49	47.83	114,461
July 06, 2026	48.49	48.66	48.66	48.95	47.65	163,751
July 02, 2026	49.46	48.46	48.46	49.62	48.24	119,916
July 01, 2026	48.28	49.35	49.35	49.64	48.07	150,957
June 30, 2026	47.98	48.09	48.09	48.18	47.7	177,293
June 29, 2026	48.23	47.86	47.86	48.46	47.06	159,464
June 26, 2026	47.69	48.13	48.13	48.37	47.39	921,781
June 25, 2026	47.51	47.47	47.47	47.91	46.37	101,306
June 24, 2026	47.03	47.62	47.62	47.75	46.94	140,117
June 23, 2026	46.62	47	47	47.06	45.98	161,231
June 22, 2026	45.86	46.08	46.08	46.5	45.25	117,089
June 18, 2026	45.97	45.86	45.86	46.21	45.62	389,058
June 17, 2026	45.89	45.55	45.55	46.38	45.02	221,686
June 16, 2026	46.27	46	46	46.58	45.74	168,541
June 15, 2026	49.03	45.87	45.87	49.03	45.78	139,569
June 12, 2026	46.38	46.67	46.67	46.95	45.52	130,839
June 11, 2026	46.39	46.2	46.2	46.49	45.65	136,269
June 10, 2026	45.88	46.14	46.14	46.44	45.5	117,854
June 09, 2026	45.16	45.67	45.67	46.07	45.16	117,302
June 08, 2026	45.27	45.04	45.04	45.8	44.98	146,039
June 05, 2026	44.26	45.03	45.03	45.35	44.22	121,568
June 04, 2026	43.64	44.62	44.62	44.8	43.56	124,237
June 03, 2026	43.85	43.13	43.13	44.09	43.08	156,653
June 02, 2026	43.25	44.26	44.26	44.4	43.18	107,951
June 01, 2026	43.9	43.37	43.37	44.31	43.09	181,452
May 29, 2026	43.75	44.05	44.05	44.29	43.75	108,934
May 28, 2026	43.66	43.9	43.9	44.07	43.4	97,919
May 27, 2026	44.33	43.86	43.86	44.53	43.75	85,568
May 26, 2026	43.79	44.29	44.29	44.4	43.57	117,997
May 22, 2026	43.87	43.6	43.6	44.39	42.77	101,780
May 21, 2026	42.97	43.76	43.76	43.88	42.55	88,131
May 20, 2026	42.91	43.27	43.27	43.44	42.55	73,658
May 19, 2026	42.27	42.55	42.55	42.87	42.11	50,810
May 18, 2026	41.96	42.57	42.57	42.88	41.95	57,304
May 15, 2026	42.08	41.79	41.79	42.19	41.74	85,271
May 14, 2026	42.48	42.44	42.44	43.04	42.33	74,600
May 13, 2026	42.43	42.18	42.18	43.11	42.06	63,634
May 12, 2026	42.13	42.75	42.75	42.86	41.99	42,814
May 11, 2026	43.96	42.82	42.82	44.33	42.79	55,447
May 08, 2026	43.6	43.94	43.94	44.05	43.6	73,271
May 07, 2026	43.7	43.71	43.71	44.08	43.47	84,154
May 06, 2026	44.12	43.57	43.57	44.4	43.24	105,768
May 05, 2026	43.33	43.66	43.66	43.86	43	102,050
May 04, 2026	43.05	43.06	43.06	43.64	42.89	79,372
May 01, 2026	42.55	43.43	43.43	44.13	42.21	97,665
April 30, 2026	41.72	42.09	42.09	42.73	41.1	158,242
April 29, 2026	43.53	43	43	43.68	42.96	96,637
April 28, 2026	43.56	43.77	43.77	44.07	43.44	87,818
April 27, 2026	43	43.39	43.39	43.62	43	79,316
April 24, 2026	43.09	43.07	43.07	43.31	42.73	78,623
April 23, 2026	42.81	43.21	43.21	43.32	42.78	46,192
April 22, 2026	42.99	42.81	42.81	43.2	42.69	60,443
April 21, 2026	43.46	42.84	42.84	43.57	42.74	56,319
April 20, 2026	43.64	43.57	43.57	43.96	43.47	69,845
April 17, 2026	43.4	43.67	43.67	44.64	43.36	106,629
April 16, 2026	43.29	42.83	42.83	43.4	42.66	102,907
April 15, 2026	43.5	43.47	43.47	43.65	43.08	64,765