Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Mid Bancshares, Inc. (FMBH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
32.51-0.47 (-1.43%)
At close: 04:00PM EDT
32.51 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202232.5932.7932.2832.5132.5119,300
Oct 05, 202233.2433.3832.6932.9832.9815,400
Oct 04, 202232.8333.8732.8333.6533.6530,300
Oct 03, 202232.0532.6332.0532.6332.6332,200
Sep 30, 202232.6733.0331.9531.9731.9739,800
Sep 29, 202233.1633.1732.5932.7332.7329,600
Sep 28, 202232.8533.5732.6433.3133.3138,100
Sep 27, 202233.9633.9632.6732.6932.6928,100
Sep 26, 202233.6433.9433.5633.7633.7627,600
Sep 23, 202233.6933.6933.1833.5733.5744,600
Sep 22, 202234.8534.9633.9234.1334.1331,300
Sep 21, 202235.2535.5734.3734.8934.8928,200
Sep 20, 202234.8335.1434.5235.0535.0531,500
Sep 19, 202234.2635.2434.2635.1235.1231,500
Sep 16, 202233.6334.8533.4234.6434.64152,300
Sep 15, 202234.0434.4033.7833.9933.9924,000
Sep 14, 202233.8333.9433.3533.9433.9433,600
Sep 13, 202234.4434.4933.4533.6733.6734,800
Sep 12, 202234.7534.9734.6434.9234.9224,400
Sep 09, 202234.7234.7934.0734.4634.4620,300
Sep 08, 202233.8934.3033.7734.2334.2320,000
Sep 07, 202233.5634.2533.5034.1734.1726,300
Sep 06, 202234.9434.9433.3633.7533.7522,200
Sep 02, 202235.2036.0634.6234.9434.9419,600
Sep 01, 202235.2936.5734.2935.1535.1521,600
Aug 31, 202235.6135.6135.2435.3535.3524,600
Aug 30, 202235.7135.9435.4735.6335.6317,600
Aug 29, 202236.1636.1635.6135.7435.7413,200
Aug 26, 202236.8737.0136.1636.2436.2418,400
Aug 25, 202236.7337.2336.7337.2237.2222,300
Aug 24, 202237.1237.1636.6636.8036.8015,300
Aug 23, 202237.4837.6137.3537.3737.3719,100
Aug 22, 202238.4038.4037.5437.8337.8329,800
Aug 19, 202239.0439.0438.5738.6638.6619,200
Aug 18, 202239.1039.2538.8639.2539.2517,100
Aug 17, 202239.1539.1538.7639.0439.0414,100
Aug 17, 20220.23 Dividend
Aug 16, 202239.1739.6039.1539.5239.2923,300
Aug 15, 202238.7539.1538.6039.0638.8323,500
Aug 12, 202238.4238.9638.4238.9438.7126,800
Aug 11, 202238.2338.4538.0838.3838.1615,100
Aug 10, 202238.0038.5837.6937.9037.6823,300
Aug 09, 202237.5537.7237.3137.6137.3925,400
Aug 08, 202237.6537.6937.2737.3837.1624,400
Aug 05, 202236.6737.4336.6737.3837.1613,300
Aug 04, 202237.8637.8637.0937.2337.0124,700
Aug 03, 202237.3837.7336.9937.5837.3624,200
Aug 02, 202237.9637.9637.1437.2136.9920,200
Aug 01, 202237.5838.3237.4238.1737.9539,400
Jul 29, 202237.8038.0937.1937.5737.3559,700
Jul 28, 202238.4938.4937.8438.0337.8124,000
Jul 27, 202238.4038.5638.1638.3938.1728,800
Jul 26, 202237.5238.2237.3638.0837.8644,200
Jul 25, 202237.3637.5437.2637.4537.2327,500
Jul 22, 202237.4137.5036.4237.1636.9431,200
Jul 21, 202237.0637.7137.0337.4937.2744,200
Jul 20, 202236.9137.3436.8737.2437.0230,100
Jul 19, 202236.7037.3836.2237.0536.8332,800
Jul 18, 202236.3836.6636.1936.3636.1534,400
Jul 15, 202236.1036.5235.3036.2936.0854,700
Jul 14, 202235.4835.4835.0835.4135.2018,900
Jul 13, 202236.4336.4335.8435.8435.6320,000
Jul 12, 202236.6336.7836.4636.5636.3530,000
Jul 11, 202235.9936.4235.8936.4036.1928,200
Jul 08, 202236.2136.2435.9236.1335.9226,900
Jul 07, 202236.9936.9936.3636.3636.1530,400
Jul 06, 202236.1736.3036.0036.2236.0120,900
Jul 05, 202235.9336.4535.3536.4036.1932,500
Jul 01, 202235.4936.3235.4936.2736.0629,500
Jun 30, 202235.5535.7935.3635.6735.4632,900
Jun 29, 202236.2636.2635.7935.9435.7322,300
Jun 28, 202236.5637.0636.2536.3336.1241,200
Jun 27, 202236.0036.5435.6836.4836.2749,000
Jun 24, 202236.1636.7635.0535.5735.36302,600
Jun 23, 202236.6736.7335.9936.1535.9445,100
Jun 22, 202236.6137.0936.0636.7836.5753,000
Jun 21, 202236.9237.9936.5737.0936.8763,200
Jun 17, 202236.3037.0636.3036.4736.26176,900
Jun 16, 202236.7036.7035.5536.0035.7976,300
Jun 15, 202235.8636.7835.4436.4236.21121,000
Jun 14, 202235.4535.9535.2135.4535.2480,600
Jun 13, 202235.5536.0235.3335.4635.2554,500
Jun 10, 202236.0636.8435.7336.0735.8629,800
Jun 09, 202237.4337.4336.4436.5136.3077,400
Jun 08, 202237.7637.8537.0937.5037.2830,500
Jun 07, 202238.1338.3037.9238.2037.9838,600
Jun 06, 202238.3638.6238.1438.2638.0442,500
Jun 03, 202238.3538.3737.8938.0637.8422,000
Jun 02, 202237.7838.5237.7338.4738.2532,400
Jun 01, 202237.6938.2137.4338.1237.9044,900
May 31, 202236.8437.9536.7037.6537.4399,000
May 27, 202237.7437.7436.6037.1536.9356,800
May 26, 202237.6637.9436.9537.4637.2437,200
May 25, 202237.0337.6836.9837.2637.0434,900
May 24, 202236.2837.1735.9937.0936.8728,200
May 23, 202236.6336.9936.1036.6336.4237,300
May 20, 202235.8936.2435.4536.1735.9629,800
May 19, 202235.9836.6735.5435.5435.3342,500
May 18, 202236.5037.2435.8636.1935.9832,900
May 17, 202236.4036.9436.3536.9036.6926,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement