First Mid Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.56	44.13	43.44	43.77	43.77	0.88%	89,962
Apr 27, 2026	43.00	43.62	43.00	43.39	43.39	0.74%	79,316
Apr 24, 2026	43.09	43.31	42.73	43.07	43.07	-0.32%	103,964
Apr 23, 2026	42.81	43.32	42.78	43.21	43.21	0.93%	46,192
Apr 22, 2026	42.99	43.20	42.69	42.81	42.81	-0.07%	60,737
Apr 21, 2026	43.46	43.57	42.74	42.84	42.84	-1.68%	63,527
Apr 20, 2026	43.64	43.96	43.47	43.57	43.57	-0.23%	69,845
Apr 17, 2026	43.40	44.64	43.36	43.67	43.67	1.96%	107,757
Apr 16, 2026	43.29	43.40	42.66	42.83	42.83	-1.47%	103,933
Apr 15, 2026	43.50	43.65	43.08	43.47	43.47	-0.25%	64,765
Apr 14, 2026	43.48	43.72	43.04	43.58	43.58	-	82,517
Apr 13, 2026	43.51	43.66	43.17	43.58	43.58	0.07%	61,488
Apr 10, 2026	43.90	43.90	43.27	43.55	43.55	-0.87%	91,581
Apr 9, 2026	43.00	44.21	43.00	43.93	43.93	1.36%	151,160
Apr 8, 2026	43.44	44.17	43.15	43.34	43.34	1.93%	106,246
Apr 7, 2026	42.03	42.58	41.92	42.52	42.52	0.93%	219,994
Apr 6, 2026	41.58	42.29	41.32	42.13	42.13	1.15%	153,877
Apr 2, 2026	40.89	41.82	40.80	41.65	41.65	0.39%	120,737
Apr 1, 2026	41.17	42.06	41.17	41.49	41.49	0.73%	115,719
Mar 31, 2026	41.15	41.41	40.69	41.19	41.19	1.30%	176,796
Mar 30, 2026	40.38	40.87	40.19	40.66	40.66	1.35%	146,649
Mar 27, 2026	40.43	40.60	40.00	40.12	40.12	-1.18%	97,236
Mar 26, 2026	40.23	40.72	40.06	40.60	40.60	0.10%	97,438
Mar 25, 2026	40.77	41.00	40.35	40.56	40.56	-	154,159
Mar 24, 2026	40.05	41.00	39.49	40.56	40.56	0.40%	138,197
Mar 23, 2026	40.00	41.09	39.94	40.40	40.40	2.43%	198,480
Mar 20, 2026	39.72	39.72	39.24	39.44	39.44	-0.45%	286,992
Mar 19, 2026	38.81	39.98	38.71	39.62	39.62	1.62%	122,996
Mar 18, 2026	39.18	39.29	38.84	38.99	38.99	-0.99%	123,373
Mar 17, 2026	40.09	40.23	39.25	39.38	39.38	-1.23%	121,083
Mar 16, 2026	39.95	40.21	39.60	39.87	39.87	1.19%	160,149
Mar 13, 2026	39.80	40.44	39.13	39.40	39.40	-0.61%	104,670
Mar 12, 2026	39.05	39.72	38.80	39.64	39.64	-0.10%	126,791
Mar 11, 2026	40.06	40.14	39.32	39.68	39.68	-1.27%	84,424
Mar 10, 2026	39.75	40.90	39.68	40.19	40.19	0.60%	118,779
Mar 9, 2026	39.49	40.23	38.70	39.95	39.95	-0.52%	167,506
Mar 6, 2026	39.59	40.28	38.97	40.16	40.16	-1.18%	149,269
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%	112,780
Mar 3, 2026	40.62	41.37	39.48	41.13	41.13	-0.89%	124,717
Mar 2, 2026	40.24	41.88	40.17	41.50	41.50	1.19%	108,845
Feb 27, 2026	41.95	42.42	40.90	41.01	41.01	-4.12%	108,522
Feb 26, 2026	42.71	43.38	42.14	42.77	42.77	0.14%	99,830
Feb 25, 2026	42.03	42.80	41.84	42.71	42.71	1.86%	84,965
Feb 24, 2026	42.12	42.46	41.66	41.93	41.93	-0.36%	81,211
Feb 23, 2026	43.56	43.81	41.87	42.08	42.08	-4.01%	106,641
Feb 20, 2026	43.12	43.94	42.67	43.84	43.84	0.83%	98,888
Feb 19, 2026	43.18	43.95	42.99	43.48	43.48	0.05%	96,552
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%	97,506
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%	107,431
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