S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

First Mid Bancsh (FMBH)

NASDAQ

$47.01+$0.93 (+2.01%)

Price as of Jun 23, 2026 5:23 PM EDT

$1.2B
Market Cap
29.64%
1-Year Change
Banks - Regional
Industry

1 Month
+5.69%

Low Price$43.13

High Price$46.67
3 Months
+17.53%

Low Price$40.12

High Price$46.67
1 Year
+29.64%

Low Price$34.98

High Price$46.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	45.86	46.50	45.25	46.08	+0.48%	117,638
06/18/2026	45.97	46.21	45.62	45.86	+0.68%	389,245
06/17/2026	45.89	46.38	45.02	45.55	-0.98%	222,098
06/16/2026	46.27	46.58	45.74	46.00	+0.28%	173,608
06/15/2026	49.03	49.03	45.78	45.87	-1.71%	143,496
06/12/2026	46.38	46.95	45.52	46.67	+1.02%	131,196
06/11/2026	46.39	46.49	45.65	46.20	+0.13%	141,671
06/10/2026	45.88	46.44	45.50	46.14	+1.03%	117,854
06/09/2026	45.16	46.07	45.16	45.67	+1.40%	118,148
06/08/2026	45.27	45.80	44.98	45.04	+0.02%	146,039
06/05/2026	44.26	45.35	44.22	45.03	+0.92%	124,098
06/04/2026	43.64	44.80	43.56	44.62	+3.45%	124,237
06/03/2026	43.86	44.09	43.08	43.13	-2.55%	158,229
06/02/2026	43.25	44.40	43.18	44.26	+2.05%	110,956
06/01/2026	43.90	44.31	43.09	43.37	-1.54%	181,452
05/29/2026	43.75	44.29	43.75	44.05	+0.34%	109,037
05/28/2026	43.66	44.07	43.40	43.90	+0.09%	98,415
05/27/2026	44.40	44.56	43.75	43.86	-0.97%	93,448
05/26/2026	43.79	44.40	43.57	44.29	+1.58%	117,997
05/22/2026	43.87	44.39	42.77	43.60	-0.37%	111,978
05/21/2026	42.92	43.88	42.55	43.76	+1.13%	91,522
05/20/2026	42.55	43.57	42.55	43.27	+1.69%	80,919
05/19/2026	42.27	42.87	42.11	42.55	-0.05%	50,810
05/18/2026	41.96	42.88	41.95	42.57	+1.87%	59,591
05/15/2026	42.08	42.19	41.74	41.79	-0.95%	85,271
05/15/2026	$0.25 Dividend
05/14/2026	42.23	42.82	42.08	42.19	+0.62%	78,064
05/13/2026	42.18	42.85	41.81	41.93	-1.33%	68,977
05/12/2026	42.46	42.82	41.81	42.50	-0.16%	47,321
05/11/2026	43.70	44.07	42.53	42.57	-2.54%	56,293
05/08/2026	43.34	43.79	43.34	43.68	+0.51%	73,326
05/07/2026	43.44	43.82	43.21	43.45	+0.32%	88,802
05/06/2026	43.86	44.14	42.98	43.31	-0.21%	115,731
05/05/2026	43.07	43.60	42.75	43.40	+1.39%	102,050
05/04/2026	42.80	43.38	42.63	42.81	-0.85%	80,089
05/01/2026	42.30	43.87	41.96	43.17	+3.18%	106,453
04/30/2026	41.47	42.48	40.86	41.84	-2.12%	164,656
04/29/2026	43.27	43.42	42.71	42.75	-1.76%	125,787
04/29/2026	$1.14 Earnings
04/28/2026	43.30	43.87	43.18	43.51	+0.88%	89,962
04/27/2026	42.75	43.36	42.75	43.13	+0.74%	79,223
04/24/2026	42.84	43.05	42.48	42.82	-0.32%	103,964
04/23/2026	42.56	43.06	42.53	42.96	+0.93%	46,192
04/22/2026	42.74	42.95	42.44	42.56	-0.07%	60,737
04/21/2026	43.20	43.31	42.49	42.59	-1.68%	63,527
04/20/2026	43.38	43.70	43.21	43.31	-0.23%	69,845
04/17/2026	43.14	44.38	43.10	43.41	+1.96%	107,757
04/16/2026	43.03	43.14	42.41	42.58	-1.47%	103,933
04/15/2026	43.24	43.39	42.83	43.21	-0.25%	64,765
04/14/2026	43.22	43.46	42.79	43.32	0.00%	82,517
04/13/2026	43.25	43.40	42.91	43.32	+0.07%	61,488
04/10/2026	43.64	43.64	43.02	43.29	-0.87%	91,581
04/09/2026	42.75	43.95	42.75	43.67	+1.36%	151,160
04/08/2026	43.18	43.91	42.90	43.08	+1.93%	106,246
04/07/2026	41.78	42.33	41.67	42.27	+0.93%	219,994
04/06/2026	41.34	42.04	41.07	41.88	+1.15%	153,877
04/02/2026	40.65	41.57	40.56	41.40	+0.39%	120,737
04/01/2026	40.93	41.81	40.93	41.25	+0.73%	115,719
03/31/2026	40.91	41.16	40.45	40.95	+1.30%	176,796
03/30/2026	40.14	40.63	39.95	40.42	+1.35%	146,649
03/27/2026	40.19	40.36	39.76	39.88	-1.18%	97,236
03/26/2026	39.99	40.48	39.82	40.36	+0.10%	97,438
03/25/2026	40.53	40.76	40.11	40.32	0.00%	154,159
03/24/2026	39.81	40.76	39.25	40.32	+0.40%	138,197
03/23/2026	39.76	40.85	39.70	40.16	+2.43%	198,480
03/20/2026	39.49	39.49	39.01	39.21	-0.45%	287,044
03/19/2026	38.58	39.74	38.48	39.39	+1.62%	122,996
03/18/2026	38.95	39.06	38.61	38.76	-0.99%	123,373
03/17/2026	39.85	39.99	39.02	39.15	-1.23%	121,083
03/16/2026	39.71	39.97	39.37	39.64	+1.19%	160,149
03/13/2026	39.57	40.20	38.90	39.17	-0.61%	104,670
03/12/2026	38.82	39.49	38.57	39.41	-0.10%	126,791
03/11/2026	39.82	39.90	39.09	39.45	-1.27%	84,424
03/10/2026	39.52	40.66	39.45	39.95	+0.60%	118,779
03/09/2026	39.26	39.99	38.47	39.71	-0.52%	167,506
03/06/2026	39.36	40.04	38.74	39.92	-1.18%	149,269
03/05/2026	40.70	41.28	40.01	40.40	-2.07%	129,326
03/04/2026	41.25	41.60	40.50	41.26	+0.90%	112,780
03/03/2026	40.38	41.13	39.25	40.89	-0.89%	124,717
03/02/2026	40.00	41.63	39.93	41.26	+1.19%	108,845
02/27/2026	41.70	42.17	40.66	40.77	-4.12%	108,522
02/26/2026	42.46	43.12	41.89	42.52	+0.14%	99,830
02/25/2026	41.78	42.55	41.59	42.46	+1.86%	84,965
02/24/2026	41.87	42.21	41.41	41.68	-0.36%	81,211
02/23/2026	43.30	43.55	41.62	41.83	-4.01%	106,641
02/20/2026	42.87	43.68	42.42	43.58	+0.83%	98,888
02/19/2026	42.93	43.69	42.74	43.22	+0.05%	96,552
02/18/2026	43.47	44.28	43.03	43.20	-1.20%	123,097
02/17/2026	43.03	43.98	43.03	43.73	+1.62%	97,506
02/13/2026	42.66	43.29	42.13	43.03	+1.07%	93,797
02/12/2026	42.76	43.22	41.80	42.58	-0.30%	91,444
02/12/2026	$0.25 Dividend
02/11/2026	43.52	43.96	42.64	42.71	-1.44%	107,431
02/10/2026	43.76	44.08	42.80	43.33	-0.66%	111,567
02/09/2026	44.00	44.23	43.52	43.62	-1.03%	74,903
02/06/2026	44.03	44.32	43.80	44.07	+1.34%	107,578
02/05/2026	43.73	43.99	42.77	43.49	-0.56%	125,269
02/04/2026	43.49	44.33	43.12	43.73	+1.03%	163,679
02/03/2026	42.96	44.09	42.61	43.29	+0.50%	118,579
02/02/2026	41.55	43.49	41.38	43.07	+3.52%	124,478