FMBH | First Mid Bancsh | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

First Mid Bancsh (FMBH)

NASDAQ

$50.61+$1.35 (+2.74%)

Price as of Oct 22, 2026 7:30 PM EDT

$1.3B
Market Cap
36.89%
1-Year Change
Banks - Regional
Industry

1 Month
-0.85%

Low Price$48.52

High Price$49.98
3 Months
+0.40%

Low Price$48.52

High Price$52.32
1 Year
+36.89%

Low Price$34.38

High Price$52.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	49.97	50.18	49.01	49.26	-1.24%	128,793
10/20/2026	49.26	50.54	49.10	49.88	+1.65%	131,212
10/19/2026	49.50	49.61	48.85	49.07	-1.33%	178,192
10/16/2026	49.49	50.46	49.49	49.73	+0.89%	259,616
10/15/2026	49.09	49.86	48.86	49.29	+1.17%	143,867
10/14/2026	48.23	49.06	47.91	48.72	-0.27%	149,961
10/13/2026	49.50	50.17	48.70	48.85	-0.71%	130,843
10/12/2026	48.46	49.50	48.46	49.20	+1.40%	143,706
10/09/2026	49.09	49.13	48.46	48.52	-1.46%	119,839
10/08/2026	48.86	49.53	48.57	49.24	+0.78%	156,762
10/07/2026	48.98	49.27	48.72	48.86	-1.31%	257,115
10/06/2026	49.87	50.21	49.46	49.51	-0.32%	135,856
10/05/2026	49.87	50.15	49.48	49.67	-0.62%	154,111
10/02/2026	49.73	50.51	49.59	49.98	+1.42%	117,627
10/01/2026	48.65	49.32	47.88	49.28	+1.11%	151,837
09/30/2026	48.99	49.09	48.36	48.74	-0.29%	146,351
09/29/2026	49.51	49.74	48.58	48.88	-1.03%	135,678
09/28/2026	49.72	49.74	49.30	49.39	-0.66%	126,809
09/25/2026	49.55	50.03	49.45	49.72	+0.67%	208,278
09/24/2026	48.90	49.47	48.86	49.39	+1.40%	130,380
09/23/2026	49.09	49.21	48.60	48.71	-1.02%	73,780
09/22/2026	49.90	50.30	49.20	49.21	-0.95%	144,957
09/21/2026	49.98	50.15	49.63	49.68	-0.60%	108,884
09/18/2026	49.83	50.29	49.29	49.98	-0.26%	423,548
09/17/2026	50.70	50.70	50.10	50.11	-0.14%	79,974
09/16/2026	50.92	50.96	49.40	50.18	-1.72%	109,112
09/15/2026	50.87	51.51	50.87	51.06	+0.08%	112,046
09/14/2026	51.02	51.58	50.82	51.02	0.00%	119,672
09/11/2026	51.32	51.45	50.57	51.02	+0.33%	79,497
09/10/2026	50.38	50.90	50.10	50.85	+0.73%	112,016
09/09/2026	50.38	50.80	50.00	50.48	-0.77%	100,837
09/08/2026	51.24	51.30	50.79	50.87	-0.90%	127,274
09/04/2026	50.81	51.52	50.78	51.33	+0.49%	69,318
09/03/2026	51.00	51.36	50.92	51.08	+0.89%	102,195
09/02/2026	50.04	51.07	49.67	50.63	+1.69%	141,943
09/01/2026	49.79	50.21	49.36	49.79	+0.06%	153,976
08/31/2026	50.21	50.23	49.51	49.76	-1.15%	111,652
08/28/2026	50.24	50.69	48.93	50.34	+0.08%	138,927
08/27/2026	50.01	50.39	49.56	50.30	0.00%	67,232
08/26/2026	50.32	50.62	49.95	50.30	+0.32%	80,383
08/25/2026	50.46	50.49	49.82	50.14	-0.61%	75,412
08/24/2026	50.47	51.07	50.06	50.45	+0.34%	144,854
08/21/2026	50.60	50.60	49.85	50.28	+0.04%	81,718
08/20/2026	49.87	50.49	49.53	50.26	+0.30%	150,349
08/19/2026	51.60	51.60	50.09	50.11	-2.62%	155,661
08/18/2026	51.80	51.95	51.06	51.46	-0.44%	135,867
08/18/2026	$0.26 Dividend
08/17/2026	51.49	51.81	51.37	51.69	-0.12%	106,321
08/14/2026	51.55	52.20	51.49	51.75	-0.21%	92,481
08/13/2026	51.93	52.29	51.59	51.86	+0.48%	114,924
08/12/2026	51.42	51.81	51.32	51.61	+0.45%	98,008
08/11/2026	51.02	51.44	50.68	51.38	+1.00%	71,300
08/10/2026	50.62	50.97	50.24	50.87	-0.08%	102,290
08/07/2026	51.50	51.81	50.85	50.91	-1.41%	90,556
08/06/2026	52.33	52.37	51.30	51.64	-0.80%	112,861
08/05/2026	52.36	52.37	51.79	52.06	-0.32%	92,409
08/04/2026	52.23	52.74	52.05	52.23	-0.02%	129,011
08/03/2026	52.70	52.91	52.02	52.24	+0.79%	149,726
07/31/2026	51.45	52.16	50.04	51.83	+0.33%	123,793
07/30/2026	52.32	52.45	51.66	51.66	-1.14%	114,484
07/29/2026	52.13	53.09	51.61	52.26	-0.11%	165,005
07/28/2026	51.17	52.47	50.78	52.32	+2.78%	146,731
07/27/2026	51.16	51.39	50.84	50.90	+0.31%	211,405
07/24/2026	49.85	50.96	49.61	50.74	+1.90%	184,710
07/23/2026	48.18	50.00	48.11	49.80	+3.20%	237,668
07/23/2026	$1.26 Earnings
07/22/2026	49.06	49.16	47.99	48.26	-1.64%	126,920
07/21/2026	49.02	49.36	48.67	49.06	+0.08%	186,712
07/20/2026	48.91	49.22	48.49	49.02	+0.08%	177,409
07/17/2026	49.87	50.24	48.71	48.98	-2.50%	137,474
07/16/2026	48.62	50.26	48.62	50.24	+3.53%	150,240
07/15/2026	47.73	48.71	47.69	48.53	+1.52%	127,898
07/14/2026	48.07	48.46	47.64	47.80	-0.60%	138,504
07/13/2026	47.54	48.18	47.33	48.09	+0.83%	137,988
07/10/2026	47.47	47.89	47.19	47.69	+0.38%	72,848
07/09/2026	47.06	48.16	47.06	47.51	+0.91%	147,466
07/08/2026	47.53	47.81	46.78	47.08	-1.68%	97,601
07/07/2026	48.65	48.75	47.59	47.89	-1.09%	114,543
07/06/2026	48.25	48.70	47.41	48.42	+0.41%	165,064
07/02/2026	49.21	49.37	48.00	48.22	-1.80%	120,955
07/01/2026	48.04	49.39	47.83	49.10	+2.62%	151,403
06/30/2026	47.74	47.94	47.46	47.85	+0.48%	180,969
06/29/2026	47.99	48.22	46.82	47.62	-0.56%	166,455
06/26/2026	47.45	48.13	47.15	47.89	+1.39%	922,520
06/25/2026	47.27	47.67	46.14	47.23	-0.31%	102,485
06/24/2026	46.79	47.51	46.71	47.38	+1.32%	140,377
06/23/2026	46.39	46.82	45.74	46.76	+2.00%	161,559
06/22/2026	45.63	46.26	45.02	45.85	+0.48%	117,638
06/18/2026	45.74	45.98	45.39	45.63	+0.68%	389,245
06/17/2026	45.66	46.15	44.79	45.32	-0.98%	222,098
06/16/2026	46.04	46.35	45.51	45.77	+0.28%	173,608
06/15/2026	48.78	48.78	45.55	45.64	-1.71%	143,496
06/12/2026	46.15	46.72	45.29	46.44	+1.02%	131,196
06/11/2026	46.16	46.26	45.42	45.97	+0.13%	141,671
06/10/2026	45.65	46.21	45.27	45.91	+1.03%	117,854
06/09/2026	44.93	45.84	44.93	45.44	+1.40%	118,148
06/08/2026	45.04	45.57	44.75	44.81	+0.02%	146,039
06/05/2026	44.04	45.12	44.00	44.80	+0.92%	124,098
06/04/2026	43.42	44.58	43.34	44.40	+3.45%	124,237
06/03/2026	43.64	43.87	42.86	42.91	-2.55%	158,229