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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Mid Bancshares, Inc. (FMBH) NASDAQ