First Mid Bancshares, Inc. - Common Stock (FMBH)

Last Price41.01

Change-1.76 (-4.12%)

NASDAQ · Last Trade: Mar 1st, 5:42 AM EST

Historical Prices For First Mid Bancshares, Inc. - Common Stock (FMBH)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	41.95	42.42	40.90	41.01	108,523	41.01
2/26/2026	42.71	43.38	42.13	42.77	99,830	42.77
2/25/2026	42.03	42.80	41.84	42.71	84,965	42.71
2/24/2026	42.12	42.46	41.66	41.93	81,211	41.93
2/23/2026	43.56	43.81	41.87	42.08	106,642	42.08
2/20/2026	43.12	43.94	42.67	43.84	98,888	43.84
2/19/2026	43.18	43.95	42.99	43.48	96,552	43.48
2/18/2026	43.73	44.54	43.29	43.46	123,097	43.46
2/17/2026	43.29	44.24	43.29	43.99	97,506	43.99
2/13/2026	42.91	43.55	42.38	43.29	93,797	43.29
2/12/2026	43.01	43.47	42.05	42.83	91,444	42.83
2/11/2026	44.32	44.48	43.14	43.21	107,431	42.96
2/10/2026	44.28	44.60	43.30	43.84	111,567	43.59
2/09/2026	44.52	44.75	44.03	44.13	74,903	43.87
2/06/2026	44.55	44.84	44.32	44.59	107,578	44.33
2/05/2026	44.25	44.51	43.27	44.00	125,269	43.75
2/04/2026	44.00	44.85	43.63	44.25	163,679	43.99
2/03/2026	43.47	44.60	43.11	43.80	118,579	43.55
2/02/2026	42.04	44.00	41.87	43.58	124,478	43.33
1/30/2026	41.10	42.15	41.10	42.10	147,517	41.86
1/29/2026	41.77	42.91	40.83	41.45	153,700	41.21
1/28/2026	42.60	42.85	41.89	42.06	87,539	41.82
1/27/2026	42.40	42.96	42.35	42.58	84,244	42.33
1/26/2026	41.73	42.85	41.69	42.30	106,530	42.06
1/23/2026	43.12	43.40	41.59	41.88	97,085	41.64
1/22/2026	43.32	44.32	43.19	43.41	116,730	43.16
1/21/2026	41.30	43.38	41.30	43.38	173,374	43.13
1/20/2026	40.82	42.37	40.82	41.03	148,167	40.79
1/16/2026	41.46	41.92	41.22	41.51	134,522	41.27
1/15/2026	40.34	41.58	40.34	41.50	107,667	41.26
1/14/2026	39.43	40.53	39.15	40.44	115,699	40.21
1/13/2026	39.72	39.72	39.18	39.37	70,700	39.14
1/12/2026	39.40	39.77	39.03	39.66	63,924	39.44
1/09/2026	40.18	40.33	39.59	39.62	86,999	39.39
1/08/2026	38.89	40.48	38.89	40.09	110,729	39.86
1/07/2026	39.51	39.51	38.75	39.13	84,159	38.90
1/06/2026	39.02	39.36	38.69	39.36	129,264	39.13
1/05/2026	38.55	39.94	38.15	39.24	104,724	39.01
1/02/2026	39.00	39.79	38.42	38.63	81,827	38.41
12/31/2025	39.54	40.07	37.82	39.00	88,629	38.77
12/30/2025	39.68	39.69	39.25	39.41	86,687	39.18
12/29/2025	40.18	40.18	39.35	39.72	104,243	39.49
12/26/2025	40.13	40.48	39.56	40.00	96,957	39.77
12/24/2025	40.41	40.66	40.11	40.12	51,096	39.89
12/23/2025	40.50	40.80	40.35	40.41	75,901	40.18
12/22/2025	41.30	41.81	40.73	40.76	101,698	40.52
12/19/2025	42.12	42.12	40.89	41.17	278,970	40.93
12/18/2025	42.60	42.81	41.92	42.26	156,731	42.02
12/17/2025	42.30	42.64	41.88	42.15	70,326	41.91
12/16/2025	42.42	42.85	42.23	42.28	77,704	42.04
12/15/2025	42.15	42.45	41.73	42.28	116,696	42.04
12/12/2025	42.29	42.49	41.66	41.97	100,898	41.73
12/11/2025	41.50	42.11	41.18	42.03	91,978	41.79
12/10/2025	40.24	41.70	40.24	41.51	124,473	41.27
12/09/2025	40.20	40.54	39.88	40.18	49,316	39.95
12/08/2025	40.04	40.28	39.81	39.93	60,057	39.70
12/05/2025	40.05	40.46	39.70	39.85	87,796	39.62
12/04/2025	40.13	40.73	40.02	40.28	121,035	40.05
12/03/2025	38.99	40.37	38.99	40.35	83,691	40.12
12/02/2025	38.89	39.05	38.63	38.75	49,685	38.53
12/01/2025	37.90	39.03	37.90	38.65	88,374	38.43