First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.69	48.37	47.39	48.13	48.13	1.39%	911,156
Jun 25, 2026	47.51	47.91	46.37	47.47	47.47	-0.31%	101,174
Jun 24, 2026	47.03	47.75	46.94	47.62	47.62	1.32%	140,377
Jun 23, 2026	46.62	47.06	45.98	47.00	47.00	2.00%	161,559
Jun 22, 2026	45.86	46.50	45.25	46.08	46.08	0.48%	117,638
Jun 18, 2026	45.97	46.21	45.62	45.86	45.86	0.68%	389,245
Jun 17, 2026	45.89	46.38	45.02	45.55	45.55	-0.98%	222,098
Jun 16, 2026	46.27	46.58	45.74	46.00	46.00	0.28%	173,608
Jun 15, 2026	49.03	49.03	45.78	45.87	45.87	-1.71%	143,496
Jun 12, 2026	46.38	46.95	45.52	46.67	46.67	1.02%	131,196
Jun 11, 2026	46.39	46.49	45.65	46.20	46.20	0.13%	141,671
Jun 10, 2026	45.88	46.44	45.50	46.14	46.14	1.03%	117,854
Jun 9, 2026	45.16	46.07	45.16	45.67	45.67	1.40%	118,148
Jun 8, 2026	45.27	45.80	44.98	45.04	45.04	0.02%	146,039
Jun 5, 2026	44.26	45.35	44.22	45.03	45.03	0.92%	124,098
Jun 4, 2026	43.64	44.80	43.56	44.62	44.62	3.45%	124,237
Jun 3, 2026	43.86	44.09	43.08	43.13	43.13	-2.55%	158,416
Jun 2, 2026	43.25	44.40	43.18	44.26	44.26	2.05%	110,956
Jun 1, 2026	43.90	44.31	43.09	43.37	43.37	-1.54%	181,452
May 29, 2026	43.75	44.29	43.75	44.05	44.05	0.34%	109,037
May 28, 2026	43.66	44.07	43.40	43.90	43.90	0.09%	98,415
May 27, 2026	44.40	44.56	43.75	43.86	43.86	-0.97%	93,448
May 26, 2026	43.79	44.40	43.57	44.29	44.29	1.58%	117,997
May 22, 2026	43.87	44.39	42.77	43.60	43.60	-0.37%	111,978
May 21, 2026	42.92	43.88	42.55	43.76	43.76	1.13%	91,522
May 20, 2026	42.55	43.57	42.55	43.27	43.27	1.69%	80,919
May 19, 2026	42.27	42.87	42.11	42.55	42.55	-0.05%	50,810
May 18, 2026	41.96	42.88	41.95	42.57	42.57	1.87%	59,591
May 15, 2026	42.08	42.19	41.74	41.79	41.79	-0.95%	85,271
May 14, 2026	42.48	43.08	42.33	42.44	42.19	0.62%	78,064
May 13, 2026	42.43	43.11	42.06	42.18	41.93	-1.33%	68,977
May 12, 2026	42.71	43.07	42.06	42.75	42.50	-0.16%	47,321
May 11, 2026	43.96	44.33	42.79	42.82	42.57	-2.54%	56,293
May 8, 2026	43.60	44.05	43.60	43.94	43.68	0.51%	73,326
May 7, 2026	43.70	44.08	43.47	43.71	43.45	0.32%	88,802
May 6, 2026	44.12	44.40	43.24	43.57	43.31	-0.21%	115,731
May 5, 2026	43.33	43.86	43.00	43.66	43.40	1.39%	102,050
May 4, 2026	43.05	43.64	42.89	43.06	42.81	-0.85%	80,089
May 1, 2026	42.55	44.13	42.21	43.43	43.17	3.18%	106,453
Apr 30, 2026	41.72	42.73	41.10	42.09	41.84	-2.12%	164,656
Apr 29, 2026	43.53	43.68	42.96	43.00	42.75	-1.76%	125,787
Apr 28, 2026	43.56	44.13	43.44	43.77	43.51	0.88%	89,962
Apr 27, 2026	43.00	43.62	43.00	43.39	43.13	0.74%	79,316
Apr 24, 2026	43.09	43.31	42.73	43.07	42.82	-0.32%	103,964
Apr 23, 2026	42.81	43.32	42.78	43.21	42.96	0.93%	46,192
Apr 22, 2026	42.99	43.20	42.69	42.81	42.56	-0.07%	60,737
Apr 21, 2026	43.46	43.57	42.74	42.84	42.59	-1.68%	63,527
Apr 20, 2026	43.64	43.96	43.47	43.57	43.31	-0.23%	69,845
Apr 17, 2026	43.40	44.64	43.36	43.67	43.41	1.96%	107,757
Apr 16, 2026	43.29	43.40	42.66	42.83	42.58	-1.47%	103,933
Apr 15, 2026	43.50	43.65	43.08	43.47	43.21	-0.25%	64,765
Apr 14, 2026	43.48	43.72	43.04	43.58	43.32	-	82,517
Apr 13, 2026	43.51	43.66	43.17	43.58	43.32	0.07%	61,488
Apr 10, 2026	43.90	43.90	43.27	43.55	43.29	-0.87%	91,581
Apr 9, 2026	43.00	44.21	43.00	43.93	43.67	1.36%	151,160
Apr 8, 2026	43.44	44.17	43.15	43.34	43.08	1.93%	106,246
Apr 7, 2026	42.03	42.58	41.92	42.52	42.27	0.93%	219,994
Apr 6, 2026	41.58	42.29	41.32	42.13	41.88	1.15%	153,877
Apr 2, 2026	40.89	41.82	40.80	41.65	41.40	0.39%	120,737
Apr 1, 2026	41.17	42.06	41.17	41.49	41.25	0.73%	115,719
Mar 31, 2026	41.15	41.41	40.69	41.19	40.95	1.30%	176,796
Mar 30, 2026	40.38	40.87	40.19	40.66	40.42	1.35%	146,649
Mar 27, 2026	40.43	40.60	40.00	40.12	39.88	-1.18%	97,236
Mar 26, 2026	40.23	40.72	40.06	40.60	40.36	0.10%	97,438
Mar 25, 2026	40.77	41.00	40.35	40.56	40.32	-	154,159
Mar 24, 2026	40.05	41.00	39.49	40.56	40.32	0.40%	138,197
Mar 23, 2026	40.00	41.09	39.94	40.40	40.16	2.43%	198,480
Mar 20, 2026	39.72	39.72	39.24	39.44	39.21	-0.45%	286,992
Mar 19, 2026	38.81	39.98	38.71	39.62	39.39	1.62%	122,996
Mar 18, 2026	39.18	39.29	38.84	38.99	38.76	-0.99%	123,373
Mar 17, 2026	40.09	40.23	39.25	39.38	39.15	-1.23%	121,083
Mar 16, 2026	39.95	40.21	39.60	39.87	39.64	1.19%	160,149
Mar 13, 2026	39.80	40.44	39.13	39.40	39.17	-0.61%	104,670
Mar 12, 2026	39.05	39.72	38.80	39.64	39.41	-0.10%	126,791
Mar 11, 2026	40.06	40.14	39.32	39.68	39.45	-1.27%	84,424
Mar 10, 2026	39.75	40.90	39.68	40.19	39.95	0.60%	118,779
Mar 9, 2026	39.49	40.23	38.70	39.95	39.71	-0.52%	167,506
Mar 6, 2026	39.59	40.28	38.97	40.16	39.92	-1.18%	149,269
Mar 5, 2026	40.94	41.52	40.25	40.64	40.40	-2.07%	129,326
Mar 4, 2026	41.49	41.85	40.74	41.50	41.26	0.90%	112,780
Mar 3, 2026	40.62	41.37	39.48	41.13	40.89	-0.89%	124,717
Mar 2, 2026	40.24	41.88	40.17	41.50	41.26	1.19%	108,845
Feb 27, 2026	41.95	42.42	40.90	41.01	40.77	-4.12%	108,522
Feb 26, 2026	42.71	43.38	42.14	42.77	42.52	0.14%	99,830
Feb 25, 2026	42.03	42.80	41.84	42.71	42.46	1.86%	84,965
Feb 24, 2026	42.12	42.46	41.66	41.93	41.68	-0.36%	81,211
Feb 23, 2026	43.56	43.81	41.87	42.08	41.83	-4.01%	106,641
Feb 20, 2026	43.12	43.94	42.67	43.84	43.58	0.83%	98,888
Feb 19, 2026	43.18	43.95	42.99	43.48	43.22	0.05%	96,552
Feb 18, 2026	43.73	44.54	43.29	43.46	43.20	-1.20%	123,097
Feb 17, 2026	43.29	44.24	43.29	43.99	43.73	1.62%	97,506
Feb 13, 2026	42.91	43.55	42.38	43.29	43.03	1.07%	93,797
Feb 12, 2026	43.01	43.47	42.05	42.83	42.58	-0.30%	91,444
Feb 11, 2026	44.03	44.48	43.14	43.21	42.71	-1.44%	107,431
Feb 10, 2026	44.28	44.60	43.30	43.84	43.33	-0.66%	111,567
Feb 9, 2026	44.52	44.75	44.03	44.13	43.62	-1.03%	74,903
Feb 6, 2026	44.55	44.84	44.32	44.59	44.07	1.34%	107,578
Feb 5, 2026	44.25	44.51	43.27	44.00	43.49	-0.56%	125,269
Feb 4, 2026	44.00	44.85	43.63	44.25	43.73	1.03%	163,679
Feb 3, 2026	43.47	44.61	43.11	43.80	43.29	0.50%	118,579