First Mid Bancshares, Inc. FMBH
51.32 USD +0.13 (+0.25%)
Regular-session close
51.32 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
50.78 Day range 51.45
35.70 52-week range 52.58
- YTD
- +31.59%
- 1 year
- +37.88%
FMBH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.27 | 51.44 | 50.78 | 51.32 | +0.13 | +0.25% | 115,692 |
| Nov 12, 2026 | 51.29 | 51.88 | 50.87 | 51.19 | -0.10 | -0.19% | 77,800 |
| Nov 11, 2026 | 51.30 | 51.36 | 50.83 | 51.29 | +0.05 | +0.10% | 87,600 |
| Nov 10, 2026 | 51.40 | 51.68 | 50.74 | 51.24 | -0.26 | -0.50% | 85,000 |
| Nov 9, 2026 | 51.18 | 51.71 | 50.58 | 51.50 | +0.89 | +1.76% | 186,300 |
| Nov 6, 2026 | 50.86 | 50.95 | 50.19 | 50.61 | -0.25 | -0.49% | 81,300 |
| Nov 5, 2026 | 52.37 | 53.22 | 50.58 | 50.86 | -1.08 | -2.08% | 186,700 |
| Nov 4, 2026 | 51.96 | 52.54 | 51.42 | 51.94 | +1.10 | +2.16% | 180,300 |
| Nov 3, 2026 | 51.62 | 51.62 | 50.73 | 50.84 | -0.63 | -1.22% | 125,100 |
| Nov 2, 2026 | 50.79 | 52.05 | 50.55 | 51.47 | +1.07 | +2.12% | 162,800 |
| Oct 30, 2026 | 51.63 | 51.63 | 50.16 | 50.40 | -0.73 | -1.43% | 129,600 |
| Oct 29, 2026 | 52.04 | 52.20 | 51.06 | 51.13 | +0.61 | +1.21% | 154,900 |
| Oct 28, 2026 | 50.82 | 51.24 | 49.99 | 50.52 | -0.49 | -0.96% | 130,800 |
| Oct 27, 2026 | 51.36 | 51.56 | 50.66 | 51.01 | -0.10 | -0.20% | 173,000 |
| Oct 26, 2026 | 50.91 | 51.35 | 50.77 | 51.11 | +0.37 | +0.73% | 126,600 |
| Oct 23, 2026 | 50.22 | 50.94 | 50.07 | 50.74 | +0.12 | +0.24% | 180,400 |
| Oct 22, 2026 | 49.26 | 50.75 | 49.26 | 50.62 | +1.36 | +2.76% | 133,400 |
| Oct 21, 2026 | 49.97 | 50.18 | 49.01 | 49.26 | -0.62 | -1.24% | 128,900 |
| Oct 20, 2026 | 49.26 | 50.54 | 49.10 | 49.88 | +0.81 | +1.65% | 131,200 |
| Oct 19, 2026 | 49.50 | 49.61 | 48.85 | 49.07 | -0.66 | -1.33% | 178,200 |
| Oct 16, 2026 | 49.49 | 50.46 | 49.49 | 49.73 | +0.44 | +0.89% | 259,600 |
| Oct 15, 2026 | 49.09 | 49.86 | 48.86 | 49.29 | +0.57 | +1.17% | 143,900 |
| Oct 14, 2026 | 48.23 | 49.06 | 47.91 | 48.72 | -0.13 | -0.27% | 150,000 |
| Oct 13, 2026 | 49.50 | 50.17 | 48.70 | 48.85 | -0.35 | -0.71% | 130,400 |
| Oct 12, 2026 | 48.46 | 49.50 | 48.46 | 49.20 | +0.68 | +1.40% | 143,700 |
| Oct 9, 2026 | 49.09 | 49.13 | 48.46 | 48.52 | -0.72 | -1.46% | 119,800 |
| Oct 8, 2026 | 48.86 | 49.53 | 48.57 | 49.24 | +0.38 | +0.78% | 156,800 |
| Oct 7, 2026 | 48.98 | 49.27 | 48.72 | 48.86 | -0.65 | -1.31% | 257,100 |
| Oct 6, 2026 | 49.87 | 50.21 | 49.46 | 49.51 | -0.16 | -0.32% | 135,900 |
| Oct 5, 2026 | 49.87 | 50.15 | 49.48 | 49.67 | -0.31 | -0.62% | 154,100 |
| Oct 2, 2026 | 49.73 | 50.51 | 49.59 | 49.98 | +0.70 | +1.42% | 117,600 |
| Oct 1, 2026 | 48.65 | 49.32 | 47.88 | 49.28 | +0.54 | +1.11% | 151,800 |
| Sep 30, 2026 | 48.99 | 49.09 | 48.36 | 48.74 | -0.14 | -0.29% | 146,400 |
| Sep 29, 2026 | 49.51 | 49.74 | 48.58 | 48.88 | -0.51 | -1.03% | 135,700 |
| Sep 28, 2026 | 49.72 | 49.74 | 49.30 | 49.39 | -0.33 | -0.66% | 126,800 |
| Sep 25, 2026 | 49.55 | 50.03 | 49.45 | 49.72 | +0.33 | +0.67% | 208,300 |
| Sep 24, 2026 | 48.90 | 49.47 | 48.86 | 49.39 | +0.68 | +1.40% | 130,400 |
| Sep 23, 2026 | 49.09 | 49.21 | 48.60 | 48.71 | -0.50 | -1.02% | 73,800 |
| Sep 22, 2026 | 49.90 | 50.30 | 49.20 | 49.21 | -0.47 | -0.95% | 145,000 |
| Sep 21, 2026 | 49.98 | 50.15 | 49.63 | 49.68 | -0.30 | -0.60% | 108,900 |
| Sep 18, 2026 | 49.83 | 50.29 | 49.29 | 49.98 | -0.13 | -0.26% | 423,500 |
| Sep 17, 2026 | 50.70 | 50.70 | 50.10 | 50.11 | -0.07 | -0.14% | 80,000 |
| Sep 16, 2026 | 50.92 | 50.96 | 49.40 | 50.18 | -0.88 | -1.72% | 109,100 |
| Sep 15, 2026 | 50.87 | 51.51 | 50.87 | 51.06 | +0.04 | +0.08% | 112,000 |
| Sep 14, 2026 | 51.02 | 51.58 | 50.82 | 51.02 | 0.00 | 0.00% | 119,700 |
| Sep 11, 2026 | 51.32 | 51.45 | 50.57 | 51.02 | +0.17 | +0.33% | 79,500 |
| Sep 10, 2026 | 50.38 | 50.90 | 50.10 | 50.85 | +0.37 | +0.73% | 112,000 |
| Sep 9, 2026 | 50.38 | 50.80 | 50.00 | 50.48 | -0.39 | -0.77% | 100,800 |
| Sep 8, 2026 | 51.24 | 51.30 | 50.79 | 50.87 | -0.46 | -0.90% | 127,300 |
| Sep 4, 2026 | 50.81 | 51.52 | 50.78 | 51.33 | +0.25 | +0.49% | 69,300 |
| Sep 3, 2026 | 51.00 | 51.36 | 50.92 | 51.08 | +0.45 | +0.89% | 102,200 |
| Sep 2, 2026 | 50.04 | 51.07 | 49.67 | 50.63 | +0.84 | +1.69% | 141,900 |
| Sep 1, 2026 | 49.79 | 50.21 | 49.36 | 49.79 | +0.03 | +0.06% | 154,000 |
| Aug 31, 2026 | 50.21 | 50.23 | 49.51 | 49.76 | -0.58 | -1.15% | 111,400 |
| Aug 28, 2026 | 50.24 | 50.69 | 48.93 | 50.34 | +0.04 | +0.08% | 138,900 |
| Aug 27, 2026 | 50.01 | 50.39 | 49.56 | 50.30 | 0.00 | 0.00% | 67,200 |
| Aug 26, 2026 | 50.32 | 50.62 | 49.95 | 50.30 | +0.16 | +0.32% | 80,400 |
| Aug 25, 2026 | 50.46 | 50.49 | 49.82 | 50.14 | -0.31 | -0.61% | 75,400 |
| Aug 24, 2026 | 50.47 | 51.07 | 50.06 | 50.45 | +0.17 | +0.34% | 144,900 |
| Aug 21, 2026 | 50.60 | 50.60 | 49.85 | 50.28 | +0.02 | +0.04% | 81,700 |
| Aug 20, 2026 | 49.87 | 50.49 | 49.53 | 50.26 | +0.15 | +0.30% | 150,300 |
| Aug 19, 2026 | 51.60 | 51.60 | 50.09 | 50.11 | -1.35 | -2.62% | 155,700 |
| Aug 18, 2026 | 51.80 | 51.95 | 51.06 | 51.46 | -0.49 | -0.94% | 135,900 |
| Aug 17, 2026 | 51.75 | 52.07 | 51.63 | 51.95 | -0.06 | -0.12% | 106,300 |
| Aug 14, 2026 | 51.81 | 52.46 | 51.75 | 52.01 | -0.11 | -0.21% | 92,500 |
65 days, newest first. Daily bars as drawn on the FMBH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.