FMBH - First Mid-Illinois Bancshares, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201738.0938.9437.9238.9338.9316,000
Nov 17, 201739.1039.1438.3138.9238.9216,700
Nov 16, 201739.1340.5339.1339.4539.4529,400
Nov 15, 201738.4439.4838.1739.1339.1317,700
Nov 14, 201735.8238.9835.3038.8038.8028,800
Nov 13, 201738.6238.6235.9435.9935.9916,000
Nov 10, 201736.5436.7636.3036.4136.419,300
Nov 09, 201736.3236.6035.8136.2936.2919,700
Nov 08, 201737.3337.3336.5036.5036.5014,000
Nov 07, 201737.7938.3437.2537.5237.5225,900
Nov 06, 201738.1938.4937.9138.3738.3717,700
Nov 03, 201738.8138.8138.4438.5138.5127,200
Nov 02, 201738.2439.0438.2438.9338.9311,800
Nov 01, 201738.8839.0037.6238.2938.2919,500
Oct 31, 201738.4639.1838.4538.6038.6027,400
Oct 30, 201741.1741.1737.9438.4538.4530,300
Oct 27, 201741.7841.7841.1141.3441.3415,400
Oct 26, 201741.8942.0341.6841.7741.7740,800
Oct 25, 201741.1041.8040.5541.6741.6723,800
Oct 24, 201740.4141.0940.0040.7740.7712,400
Oct 23, 201741.1441.3540.1640.6740.6726,800
Oct 20, 201741.1141.9240.7941.3741.3733,300
Oct 19, 201739.9840.7139.9040.7140.7115,900
Oct 18, 201739.7340.5039.7040.1740.179,900
Oct 17, 201739.1039.9239.1039.6339.6314,000
Oct 16, 201739.9240.1538.9639.9739.9716,200
Oct 13, 201740.1440.1539.1539.9139.9117,700
Oct 12, 201740.4140.6940.1640.2340.2320,700
Oct 11, 201739.9041.1539.9040.2840.2834,500
Oct 10, 201739.3040.2439.1040.0340.0328,600
Oct 09, 201738.9739.1938.1039.0739.0716,500
Oct 06, 201739.0039.1538.8538.9838.9817,100
Oct 05, 201738.7939.0438.6239.0039.0033,600
Oct 04, 201739.1239.3138.4038.8038.8037,500
Oct 03, 201738.4439.1038.4239.0739.0731,200
Oct 02, 201738.1738.5837.8338.4238.4244,800
Sep 29, 201737.7638.7637.7638.4038.4053,800
Sep 28, 201737.0138.2836.3337.8737.8747,700
Sep 27, 201736.4837.2136.4737.0237.0267,800
Sep 26, 201736.0136.8535.8836.1036.1021,500
Sep 25, 201735.0036.1535.0035.7635.7622,300
Sep 22, 201734.9535.0034.8834.8934.8922,800
Sep 21, 201734.9435.1834.9234.9934.9929,900
Sep 20, 201735.0435.0534.8134.9534.9544,300
Sep 19, 201735.0135.0534.5634.9634.9638,900
Sep 18, 201735.0535.1034.5535.0435.0443,600
Sep 15, 201735.0535.2534.8235.0535.0579,700
Sep 14, 201735.1235.1535.0035.0535.0513,800
Sep 13, 201734.9935.2334.9935.0935.0932,300
Sep 12, 201735.0035.0234.9134.9834.9814,500
Sep 11, 201735.0035.0534.6334.9534.9535,000
Sep 08, 201734.5035.0034.5034.9634.965,200
Sep 07, 201734.9434.9934.0634.3834.3812,500
Sep 06, 201735.0635.0834.6234.9934.9914,300
Sep 05, 201734.6235.0034.6234.9434.9412,500
Sep 01, 201734.6335.0034.1535.0035.0016,900
Aug 31, 201734.4034.7531.4034.6834.6810,300
Aug 30, 201734.5034.5031.0534.3734.3714,500
Aug 29, 201734.6734.9934.3434.4734.4716,800
Aug 28, 201735.1135.1134.9034.9634.964,800
Aug 25, 201734.4235.0034.4234.9234.9225,600
Aug 24, 201734.3834.6434.1034.4834.4810,600
Aug 23, 201734.5034.5134.3134.3434.343,800
Aug 22, 201734.8134.9034.6134.7734.779,800
Aug 21, 201734.1534.5034.1534.3334.337,400
Aug 18, 201733.8934.5033.8934.4434.4420,600
Aug 17, 201734.5134.8634.0934.1934.1936,500
Aug 16, 201735.2635.5734.5534.8534.859,200
Aug 15, 201735.7335.7335.0635.1835.186,600
Aug 14, 201734.2435.4834.1435.3835.3820,900
Aug 11, 201735.2535.3733.8434.1134.1115,700
Aug 10, 201735.9135.9134.9634.9934.9911,400
Aug 09, 201735.2636.0835.2635.8835.8811,500
Aug 08, 201735.6436.0735.1835.5235.5214,100
Aug 07, 201735.3435.9934.7635.4035.4014,900
Aug 04, 201736.2736.2735.2135.4335.433,700
Aug 03, 201736.4536.4535.4835.5735.5713,400
Aug 02, 201736.9036.9036.3636.3636.3615,200
Aug 01, 201736.1236.9536.1236.8936.8915,100
Jul 31, 201735.6136.7135.3936.5936.5938,400
Jul 28, 201734.7935.6834.7935.4535.4515,000
Jul 27, 201735.6935.6934.4034.6834.6810,700
Jul 26, 201735.5735.8834.8535.5635.5623,200
Jul 25, 201735.0835.7934.6635.2935.2912,800
Jul 24, 201734.5935.4034.0334.8034.8048,300
Jul 21, 201734.7735.4034.2034.6834.6847,400
Jul 20, 201735.2135.2134.5034.6434.649,000
Jul 19, 201735.0735.8334.3335.1835.1830,200
Jul 18, 201734.3135.2734.3135.0835.0816,500
Jul 17, 201735.0035.0434.1134.3034.3018,400
Jul 14, 201735.0035.5934.8635.0135.0112,400
Jul 13, 201735.2535.3835.0035.3435.347,300
Jul 12, 201735.1335.7835.0235.2635.2610,400
Jul 11, 201735.9335.9334.9635.1635.1616,300
Jul 10, 201735.3036.0035.2535.8335.8313,900
Jul 07, 201735.0135.6134.9635.4835.4811,800
Jul 06, 201735.3635.7334.6435.2235.2214,000
Jul 05, 201735.3235.7634.6035.3835.3816,200
Jul 03, 201734.5835.7333.9835.4435.4413,400
Jun 30, 201734.2534.6033.6734.2434.2449,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...