First Mid Bancshares, Inc. (FMBH)
NASDAQ: FMBH · Real-Time Price · USD
39.85
-0.43 (-1.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
First Mid Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.05 | 40.46 | 39.70 | 39.85 | 39.85 | -1.07% | 87,796 |
| Dec 4, 2025 | 40.13 | 40.74 | 40.02 | 40.28 | 40.28 | -0.17% | 121,035 |
| Dec 3, 2025 | 38.99 | 40.37 | 38.99 | 40.35 | 40.35 | 4.13% | 83,691 |
| Dec 2, 2025 | 38.89 | 39.05 | 38.63 | 38.75 | 38.75 | 0.26% | 49,685 |
| Dec 1, 2025 | 37.90 | 39.03 | 37.90 | 38.65 | 38.65 | 1.55% | 71,290 |
| Nov 28, 2025 | 38.46 | 38.66 | 37.93 | 38.06 | 38.06 | -0.44% | 37,725 |
| Nov 26, 2025 | 38.25 | 38.75 | 38.10 | 38.23 | 38.23 | -0.55% | 79,462 |
| Nov 25, 2025 | 37.67 | 38.76 | 37.67 | 38.44 | 38.44 | 2.56% | 63,928 |
| Nov 24, 2025 | 37.16 | 37.75 | 37.12 | 37.48 | 37.48 | -0.35% | 66,443 |
| Nov 21, 2025 | 36.28 | 37.89 | 36.09 | 37.61 | 37.61 | 3.67% | 67,699 |
| Nov 20, 2025 | 36.46 | 36.91 | 36.07 | 36.28 | 36.28 | 0.58% | 71,949 |
| Nov 19, 2025 | 35.60 | 36.19 | 35.44 | 36.07 | 36.07 | 1.04% | 64,069 |
| Nov 18, 2025 | 36.00 | 36.29 | 35.68 | 35.70 | 35.70 | -0.81% | 78,025 |
| Nov 17, 2025 | 37.33 | 37.41 | 35.85 | 35.99 | 35.99 | -3.36% | 56,827 |
| Nov 14, 2025 | 36.71 | 37.33 | 36.45 | 37.24 | 37.24 | 0.05% | 50,353 |
| Nov 13, 2025 | 37.59 | 37.70 | 37.01 | 37.22 | 36.97 | -1.14% | 89,465 |
| Nov 12, 2025 | 37.25 | 37.78 | 37.00 | 37.65 | 37.40 | 1.18% | 79,225 |
| Nov 11, 2025 | 37.20 | 37.46 | 36.77 | 37.21 | 36.96 | 0.38% | 57,703 |
| Nov 10, 2025 | 37.09 | 37.14 | 36.49 | 37.07 | 36.82 | 0.68% | 69,389 |
| Nov 7, 2025 | 36.54 | 37.01 | 36.39 | 36.82 | 36.57 | 0.77% | 50,374 |
| Nov 6, 2025 | 36.74 | 37.07 | 36.41 | 36.54 | 36.29 | -1.03% | 42,290 |
| Nov 5, 2025 | 36.18 | 37.01 | 35.95 | 36.92 | 36.67 | 2.64% | 138,999 |
| Nov 4, 2025 | 35.90 | 36.19 | 35.34 | 35.97 | 35.73 | 0.08% | 68,771 |
| Nov 3, 2025 | 35.79 | 36.27 | 34.16 | 35.94 | 35.70 | 0.59% | 77,017 |
| Oct 31, 2025 | 34.85 | 35.96 | 34.51 | 35.73 | 35.49 | 1.51% | 115,850 |
| Oct 30, 2025 | 35.80 | 36.08 | 34.69 | 35.20 | 34.96 | -2.87% | 176,534 |
| Oct 29, 2025 | 36.59 | 37.20 | 35.91 | 36.24 | 36.00 | -1.51% | 114,954 |
| Oct 28, 2025 | 36.60 | 36.92 | 36.32 | 36.80 | 36.55 | 0.26% | 29,330 |
| Oct 27, 2025 | 37.47 | 37.50 | 36.70 | 36.70 | 36.45 | -1.85% | 44,575 |
| Oct 24, 2025 | 36.91 | 37.44 | 36.47 | 37.39 | 37.14 | 2.30% | 43,849 |
| Oct 23, 2025 | 36.96 | 36.96 | 36.32 | 36.55 | 36.30 | -0.79% | 54,799 |
| Oct 22, 2025 | 36.77 | 37.32 | 36.64 | 36.84 | 36.59 | 0.41% | 53,337 |
| Oct 21, 2025 | 36.27 | 36.86 | 36.07 | 36.69 | 36.44 | 0.74% | 38,708 |
| Oct 20, 2025 | 35.80 | 36.50 | 35.43 | 36.42 | 36.18 | 2.42% | 48,628 |
| Oct 17, 2025 | 35.24 | 35.74 | 35.06 | 35.56 | 35.32 | 1.66% | 63,141 |
| Oct 16, 2025 | 36.33 | 37.60 | 34.75 | 34.98 | 34.75 | -4.06% | 66,851 |
| Oct 15, 2025 | 37.41 | 37.42 | 36.28 | 36.46 | 36.22 | -2.02% | 65,484 |
| Oct 14, 2025 | 35.58 | 37.23 | 35.58 | 37.21 | 36.96 | 3.45% | 46,176 |
| Oct 13, 2025 | 35.93 | 36.09 | 35.20 | 35.97 | 35.73 | 1.50% | 57,953 |
| Oct 10, 2025 | 36.33 | 36.60 | 35.34 | 35.44 | 35.20 | -2.37% | 76,090 |
| Oct 9, 2025 | 36.67 | 36.95 | 36.06 | 36.30 | 36.06 | -1.33% | 70,091 |
| Oct 8, 2025 | 37.35 | 37.35 | 36.72 | 36.79 | 36.54 | -0.67% | 40,805 |
| Oct 7, 2025 | 37.52 | 38.01 | 36.47 | 37.04 | 36.79 | -1.54% | 72,804 |
| Oct 6, 2025 | 37.74 | 37.99 | 37.19 | 37.62 | 37.37 | 0.37% | 73,680 |
| Oct 3, 2025 | 37.20 | 37.75 | 37.20 | 37.48 | 37.23 | 0.92% | 36,387 |
| Oct 2, 2025 | 37.29 | 37.32 | 36.82 | 37.14 | 36.89 | -0.72% | 45,092 |
| Oct 1, 2025 | 37.60 | 37.89 | 37.17 | 37.41 | 37.16 | -1.24% | 37,751 |
| Sep 30, 2025 | 38.03 | 38.12 | 37.42 | 37.88 | 37.63 | -0.84% | 48,653 |
| Sep 29, 2025 | 38.87 | 39.27 | 38.07 | 38.20 | 37.94 | -1.67% | 41,112 |
| Sep 26, 2025 | 38.79 | 39.49 | 37.37 | 38.85 | 38.59 | 0.08% | 54,112 |
| Sep 25, 2025 | 38.77 | 39.07 | 38.36 | 38.82 | 38.56 | -0.21% | 45,734 |
| Sep 24, 2025 | 39.07 | 39.28 | 38.67 | 38.90 | 38.64 | -0.13% | 37,521 |
| Sep 23, 2025 | 39.48 | 39.66 | 38.94 | 38.95 | 38.69 | -0.26% | 49,516 |
| Sep 22, 2025 | 39.12 | 39.51 | 38.71 | 39.05 | 38.79 | -0.36% | 83,013 |
| Sep 19, 2025 | 40.42 | 40.42 | 39.18 | 39.19 | 38.93 | -3.09% | 293,994 |
| Sep 18, 2025 | 39.48 | 40.49 | 38.52 | 40.44 | 40.17 | 3.08% | 51,792 |
| Sep 17, 2025 | 39.00 | 40.46 | 39.00 | 39.23 | 38.97 | 0.69% | 76,016 |
| Sep 16, 2025 | 39.27 | 39.27 | 38.53 | 38.96 | 38.70 | -1.07% | 43,391 |
| Sep 15, 2025 | 39.46 | 39.63 | 39.32 | 39.38 | 39.12 | -0.05% | 37,745 |
| Sep 12, 2025 | 39.75 | 39.78 | 39.30 | 39.40 | 39.14 | -1.79% | 33,364 |
| Sep 11, 2025 | 39.79 | 40.21 | 39.74 | 40.12 | 39.85 | 0.91% | 43,667 |
| Sep 10, 2025 | 39.78 | 40.19 | 39.63 | 39.76 | 39.49 | -0.05% | 37,583 |
| Sep 9, 2025 | 40.42 | 40.78 | 39.72 | 39.78 | 39.51 | -2.00% | 40,665 |
| Sep 8, 2025 | 40.25 | 40.63 | 39.42 | 40.59 | 40.32 | 1.17% | 66,935 |
| Sep 5, 2025 | 40.73 | 41.43 | 39.77 | 40.12 | 39.85 | -1.28% | 96,067 |
| Sep 4, 2025 | 40.22 | 40.64 | 40.10 | 40.64 | 40.37 | 1.50% | 49,968 |
| Sep 3, 2025 | 40.02 | 40.33 | 39.73 | 40.04 | 39.77 | -0.42% | 45,708 |
| Sep 2, 2025 | 40.01 | 40.40 | 39.78 | 40.21 | 39.94 | -0.57% | 73,444 |
| Aug 29, 2025 | 40.63 | 40.85 | 40.17 | 40.44 | 40.17 | -0.17% | 55,024 |
| Aug 28, 2025 | 40.88 | 40.94 | 40.30 | 40.51 | 40.24 | -0.17% | 50,560 |
| Aug 27, 2025 | 40.33 | 40.85 | 40.19 | 40.58 | 40.31 | 0.35% | 49,997 |
| Aug 26, 2025 | 40.03 | 40.62 | 39.65 | 40.44 | 40.17 | 1.56% | 78,844 |
| Aug 25, 2025 | 40.11 | 40.11 | 39.68 | 39.82 | 39.55 | -0.80% | 49,533 |
| Aug 22, 2025 | 38.32 | 40.18 | 38.32 | 40.14 | 39.87 | 5.38% | 135,919 |
| Aug 21, 2025 | 38.16 | 38.34 | 37.94 | 38.09 | 37.83 | -0.86% | 41,156 |
| Aug 20, 2025 | 38.26 | 38.55 | 37.94 | 38.42 | 38.16 | 0.44% | 42,449 |
| Aug 19, 2025 | 37.85 | 38.54 | 37.73 | 38.25 | 37.99 | 1.43% | 84,150 |
| Aug 18, 2025 | 37.52 | 38.22 | 37.51 | 37.71 | 37.46 | 0.37% | 40,736 |
| Aug 15, 2025 | 38.82 | 38.82 | 37.53 | 37.57 | 37.32 | -3.44% | 184,869 |
| Aug 14, 2025 | 38.61 | 38.93 | 38.19 | 38.91 | 38.40 | -0.23% | 70,436 |
| Aug 13, 2025 | 39.07 | 39.42 | 38.94 | 39.00 | 38.49 | 0.46% | 88,156 |
| Aug 12, 2025 | 37.62 | 38.85 | 37.36 | 38.82 | 38.31 | 4.02% | 57,292 |
| Aug 11, 2025 | 37.27 | 37.82 | 37.11 | 37.32 | 36.83 | 0.11% | 43,305 |
| Aug 8, 2025 | 37.50 | 37.79 | 37.08 | 37.28 | 36.79 | 0.27% | 47,975 |
| Aug 7, 2025 | 37.94 | 38.74 | 37.12 | 37.18 | 36.69 | -1.22% | 66,081 |
| Aug 6, 2025 | 37.63 | 38.01 | 37.45 | 37.64 | 37.15 | -0.24% | 57,586 |
| Aug 5, 2025 | 37.79 | 38.00 | 37.15 | 37.73 | 37.24 | -0.21% | 56,825 |
| Aug 4, 2025 | 37.46 | 37.81 | 37.16 | 37.81 | 37.31 | 0.93% | 71,702 |
| Aug 1, 2025 | 37.56 | 38.37 | 36.72 | 37.46 | 36.97 | -1.34% | 97,455 |
| Jul 31, 2025 | 37.98 | 38.06 | 37.51 | 37.97 | 37.47 | -0.99% | 78,161 |
| Jul 30, 2025 | 38.92 | 39.21 | 38.19 | 38.35 | 37.85 | -1.46% | 52,727 |
| Jul 29, 2025 | 39.73 | 39.73 | 38.72 | 38.92 | 38.41 | -1.14% | 45,569 |
| Jul 28, 2025 | 38.99 | 39.42 | 38.67 | 39.37 | 38.85 | 1.52% | 74,036 |
| Jul 25, 2025 | 38.77 | 38.92 | 34.89 | 38.78 | 38.27 | -0.36% | 57,066 |
| Jul 24, 2025 | 38.86 | 39.73 | 38.81 | 38.92 | 38.41 | 0.08% | 69,640 |
| Jul 23, 2025 | 39.18 | 39.18 | 38.21 | 38.89 | 38.38 | -0.03% | 44,604 |
| Jul 22, 2025 | 38.93 | 39.38 | 38.53 | 38.90 | 38.39 | 0.18% | 44,768 |
| Jul 21, 2025 | 38.89 | 39.49 | 37.45 | 38.83 | 38.32 | -0.13% | 49,917 |
| Jul 18, 2025 | 39.36 | 39.47 | 38.62 | 38.88 | 38.37 | -0.51% | 56,158 |
| Jul 17, 2025 | 38.56 | 39.41 | 38.28 | 39.08 | 38.57 | 1.09% | 77,274 |