First Mid Bancshares, Inc. (FMBH)

NASDAQ: FMBH · Real-Time Price · USD

39.95

-0.21 (-0.52%)

At close: Mar 9, 2026, 4:00 PM EDT

39.95

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:02 PM EDT

First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.49	40.12	38.70	40.22	-	0.15%	125,318
Mar 6, 2026	39.59	40.28	38.97	40.16	40.16	-1.18%	147,416
Mar 5, 2026	40.94	41.52	40.25	40.64	40.64	-2.07%	129,326
Mar 4, 2026	41.49	41.85	40.74	41.50	41.50	0.90%	110,279
Mar 3, 2026	40.62	41.37	39.48	41.13	41.13	-0.89%	124,674
Mar 2, 2026	40.24	41.88	40.17	41.50	41.50	1.19%	108,837
Feb 27, 2026	41.95	42.42	40.90	41.01	41.01	-4.12%	101,182
Feb 26, 2026	42.71	43.38	42.14	42.77	42.77	0.14%	91,539
Feb 25, 2026	42.03	42.80	41.84	42.71	42.71	1.86%	80,818
Feb 24, 2026	42.12	42.46	41.66	41.93	41.93	-0.36%	79,777
Feb 23, 2026	43.56	43.81	41.87	42.08	42.08	-4.01%	106,516
Feb 20, 2026	43.12	43.94	42.67	43.84	43.84	0.83%	98,884
Feb 19, 2026	43.18	43.95	42.99	43.48	43.48	0.05%	93,443
Feb 18, 2026	43.73	44.54	43.29	43.46	43.46	-1.20%	123,097
Feb 17, 2026	43.29	44.24	43.29	43.99	43.99	1.62%	95,542
Feb 13, 2026	42.91	43.55	42.38	43.29	43.29	1.07%	93,797
Feb 12, 2026	43.01	43.47	42.05	42.83	42.83	-0.88%	91,444
Feb 11, 2026	44.03	44.48	43.14	43.21	42.96	-1.44%	107,028
Feb 10, 2026	44.28	44.60	43.30	43.84	43.59	-0.66%	111,567
Feb 9, 2026	44.52	44.75	44.03	44.13	43.87	-1.03%	74,903
Feb 6, 2026	44.55	44.84	44.32	44.59	44.33	1.34%	107,578
Feb 5, 2026	44.25	44.51	43.27	44.00	43.75	-0.56%	125,269
Feb 4, 2026	44.00	44.85	43.63	44.25	43.99	1.03%	163,679
Feb 3, 2026	43.47	44.61	43.11	43.80	43.55	0.50%	118,579
Feb 2, 2026	42.04	44.00	41.87	43.58	43.33	3.52%	124,478
Jan 30, 2026	41.10	42.15	41.10	42.10	41.86	1.57%	147,517
Jan 29, 2026	41.77	42.91	40.83	41.45	41.21	-1.45%	153,700
Jan 28, 2026	42.60	42.85	41.89	42.06	41.82	-1.22%	87,539
Jan 27, 2026	42.40	42.96	42.35	42.58	42.33	0.66%	84,244
Jan 26, 2026	41.73	42.85	41.69	42.30	42.06	1.00%	106,553
Jan 23, 2026	43.12	43.40	41.59	41.88	41.64	-3.52%	97,085
Jan 22, 2026	43.32	44.32	43.19	43.41	43.16	0.07%	116,730
Jan 21, 2026	41.30	43.38	41.30	43.38	43.13	5.73%	173,374
Jan 20, 2026	40.82	42.37	40.82	41.03	40.79	-1.16%	148,167
Jan 16, 2026	41.46	41.93	41.22	41.51	41.27	0.02%	134,522
Jan 15, 2026	40.34	41.58	40.34	41.50	41.26	2.62%	107,667
Jan 14, 2026	39.43	40.53	39.15	40.44	40.21	2.72%	115,699
Jan 13, 2026	39.72	39.72	39.18	39.37	39.14	-0.74%	70,700
Jan 12, 2026	39.40	39.78	39.03	39.67	39.44	0.11%	63,924
Jan 9, 2026	40.18	40.33	39.59	39.62	39.39	-1.18%	86,999
Jan 8, 2026	38.89	40.48	38.89	40.10	39.86	2.47%	110,729
Jan 7, 2026	39.51	39.51	38.75	39.13	38.90	-0.58%	84,159
Jan 6, 2026	39.02	39.36	38.69	39.36	39.13	0.31%	129,264
Jan 5, 2026	38.55	39.94	38.15	39.24	39.01	1.58%	104,724
Jan 2, 2026	39.00	39.79	38.42	38.63	38.41	-0.95%	81,827
Dec 31, 2025	39.54	40.07	37.82	39.00	38.77	-1.04%	88,629
Dec 30, 2025	39.68	39.69	39.25	39.41	39.18	-0.77%	86,687
Dec 29, 2025	40.18	40.18	39.35	39.72	39.49	-0.71%	104,243
Dec 26, 2025	40.13	40.48	39.57	40.00	39.77	-0.30%	96,957
Dec 24, 2025	40.41	40.66	40.11	40.12	39.89	-0.72%	51,096
Dec 23, 2025	40.50	40.81	40.35	40.41	40.18	-0.86%	75,901
Dec 22, 2025	41.30	41.81	40.73	40.76	40.52	-1.00%	101,698
Dec 19, 2025	42.12	42.12	40.89	41.17	40.93	-2.58%	278,970
Dec 18, 2025	42.60	42.81	41.92	42.26	42.02	0.26%	156,731
Dec 17, 2025	42.30	42.64	41.89	42.15	41.91	-0.31%	70,326
Dec 16, 2025	42.42	42.85	42.23	42.28	42.04	-0.01%	77,704
Dec 15, 2025	42.15	42.45	41.74	42.29	42.04	0.75%	116,696
Dec 12, 2025	42.29	42.50	41.66	41.97	41.73	-0.14%	100,898
Dec 11, 2025	41.50	42.11	41.18	42.03	41.79	1.25%	91,978
Dec 10, 2025	40.24	41.70	40.24	41.51	41.27	3.31%	124,473
Dec 9, 2025	40.20	40.54	39.88	40.18	39.95	0.63%	49,316
Dec 8, 2025	40.04	40.28	39.81	39.93	39.70	0.20%	60,057
Dec 5, 2025	40.05	40.46	39.70	39.85	39.62	-1.07%	87,796
Dec 4, 2025	40.13	40.74	40.02	40.28	40.05	-0.17%	121,035
Dec 3, 2025	38.99	40.37	38.99	40.35	40.12	4.13%	83,691
Dec 2, 2025	38.89	39.05	38.63	38.75	38.53	0.26%	49,685
Dec 1, 2025	37.90	39.03	37.90	38.65	38.43	1.55%	88,374
Nov 28, 2025	38.46	38.66	37.93	38.06	37.84	-0.44%	37,725
Nov 26, 2025	38.25	38.75	38.10	38.23	38.01	-0.55%	79,462
Nov 25, 2025	37.67	38.76	37.67	38.44	38.22	2.56%	63,928
Nov 24, 2025	37.16	37.75	37.12	37.48	37.26	-0.35%	66,443
Nov 21, 2025	36.28	37.89	36.09	37.61	37.39	3.67%	68,823
Nov 20, 2025	36.46	36.91	36.07	36.28	36.07	0.58%	71,949
Nov 19, 2025	35.60	36.19	35.44	36.07	35.86	1.04%	64,069
Nov 18, 2025	36.00	36.29	35.68	35.70	35.49	-0.81%	78,025
Nov 17, 2025	37.33	37.41	35.85	35.99	35.78	-3.36%	56,827
Nov 14, 2025	36.71	37.33	36.45	37.24	37.02	0.05%	50,353
Nov 13, 2025	37.59	37.70	37.01	37.22	36.76	-1.14%	89,465
Nov 12, 2025	37.25	37.78	37.00	37.65	37.18	1.18%	79,225
Nov 11, 2025	37.20	37.46	36.77	37.21	36.75	0.38%	57,703
Nov 10, 2025	37.09	37.14	36.49	37.07	36.61	0.68%	69,389
Nov 7, 2025	36.54	37.01	36.39	36.82	36.36	0.77%	50,374
Nov 6, 2025	36.74	37.07	36.41	36.54	36.08	-1.03%	42,290
Nov 5, 2025	36.18	37.01	35.95	36.92	36.46	2.64%	138,999
Nov 4, 2025	35.90	36.19	35.34	35.97	35.52	0.08%	68,771
Nov 3, 2025	35.79	36.27	34.16	35.94	35.49	0.59%	77,017
Oct 31, 2025	34.85	35.96	34.51	35.73	35.28	1.51%	115,850
Oct 30, 2025	35.80	36.08	34.69	35.20	34.76	-2.87%	176,534
Oct 29, 2025	36.59	37.20	35.91	36.24	35.79	-1.51%	114,954
Oct 28, 2025	36.60	36.92	36.32	36.80	36.34	0.26%	29,330
Oct 27, 2025	37.47	37.50	36.70	36.70	36.24	-1.85%	44,575
Oct 24, 2025	36.91	37.44	36.47	37.39	36.92	2.30%	43,849
Oct 23, 2025	36.96	36.96	36.32	36.55	36.09	-0.79%	54,799
Oct 22, 2025	36.77	37.32	36.64	36.84	36.38	0.41%	53,337
Oct 21, 2025	36.27	36.86	36.07	36.69	36.23	0.74%	38,708
Oct 20, 2025	35.80	36.50	35.43	36.42	35.97	2.42%	48,628
Oct 17, 2025	35.24	35.74	35.06	35.56	35.12	1.66%	63,141
Oct 16, 2025	36.33	37.60	34.75	34.98	34.54	-4.06%	66,851
Oct 15, 2025	37.41	37.42	36.28	36.46	36.01	-2.02%	65,484
Oct 14, 2025	35.58	37.23	35.58	37.21	36.75	3.45%	46,176