NasdaqGM - Delayed Quote USD

First Mid Bancshares, Inc. (FMBH)

35.91

+1.47

+(4.27%)

At close: May 2 at 4:00:00 PM EDT

35.91

0.00

(0.00%)

After hours: May 2 at 4:05:12 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	34.21	36.25	34.21	35.91	35.91	59,300
May 1, 2025	33.79	34.65	32.62	34.44	34.44	52,700
Apr 30, 2025	33.74	33.74	32.63	33.43	33.43	57,600
Apr 29, 2025	33.29	34.02	33.29	34.02	34.02	44,400
Apr 28, 2025	33.38	33.67	33.09	33.56	33.56	47,000
Apr 25, 2025	33.46	33.79	32.97	33.48	33.48	48,900
Apr 24, 2025	33.67	34.09	33.34	33.91	33.91	60,200
Apr 23, 2025	33.54	34.17	32.95	33.80	33.80	81,500
Apr 22, 2025	32.47	33.48	32.22	33.29	33.29	55,900
Apr 21, 2025	31.75	32.15	31.75	32.10	32.10	55,200
Apr 17, 2025	32.09	32.59	31.32	32.32	32.32	54,700
Apr 16, 2025	32.25	32.25	31.67	32.09	32.09	45,700
Apr 15, 2025	31.27	32.20	31.27	31.91	31.91	53,700
Apr 14, 2025	31.21	31.56	30.67	31.35	31.35	57,300
Apr 11, 2025	31.00	31.29	30.49	31.02	31.02	63,900
Apr 10, 2025	32.20	32.52	30.46	31.14	31.14	101,700
Apr 9, 2025	30.52	33.34	29.77	32.89	32.89	158,800
Apr 8, 2025	31.99	32.93	30.51	31.00	31.00	73,000
Apr 7, 2025	30.12	32.71	27.58	31.05	31.05	126,400
Apr 4, 2025	30.99	31.62	30.26	31.53	31.53	74,800
Apr 3, 2025	33.47	34.15	32.05	32.29	32.29	63,000
Apr 2, 2025	34.23	35.08	33.91	35.05	35.05	57,900
Apr 1, 2025	34.60	34.85	34.31	34.75	34.75	51,600
Mar 31, 2025	34.58	35.16	34.53	34.90	34.90	81,300
Mar 28, 2025	35.76	35.76	34.79	35.02	35.02	43,400
Mar 27, 2025	36.12	36.37	35.53	36.03	36.03	93,300
Mar 26, 2025	35.43	36.47	35.15	35.67	35.67	61,200
Mar 25, 2025	36.48	36.90	35.36	35.44	35.44	64,100
Mar 24, 2025	35.59	36.77	35.17	35.99	35.99	63,100
Mar 21, 2025	35.65	35.77	34.79	35.02	35.02	178,000
Mar 20, 2025	35.40	35.78	35.14	35.24	35.24	36,800
Mar 19, 2025	35.42	35.86	35.19	35.55	35.55	37,200
Mar 18, 2025	35.17	35.41	35.00	35.35	35.35	60,100
Mar 17, 2025	35.25	35.69	34.53	35.49	35.49	61,100
Mar 14, 2025	35.20	35.59	34.75	35.45	35.45	40,800
Mar 13, 2025	35.31	36.13	34.94	34.98	34.98	43,000
Mar 12, 2025	35.18	35.38	34.63	35.14	35.14	64,600
Mar 11, 2025	35.55	35.72	34.86	35.00	35.00	52,200
Mar 10, 2025	36.04	36.28	35.21	35.28	35.28	61,000
Mar 7, 2025	37.20	37.44	36.09	36.53	36.53	92,600
Mar 6, 2025	36.45	36.70	36.03	36.68	36.68	45,500
Mar 5, 2025	36.75	37.55	36.40	36.77	36.77	58,800
Mar 4, 2025	37.68	37.82	36.03	37.04	37.04	63,800
Mar 3, 2025	38.03	38.50	37.73	38.08	38.08	60,400
Feb 28, 2025	38.68	38.68	37.22	38.10	38.10	141,400
Feb 27, 2025	37.46	37.82	37.01	37.72	37.72	43,000
Feb 26, 2025	37.93	38.20	37.10	37.56	37.56	51,300
Feb 25, 2025	38.20	38.32	37.25	38.00	38.00	93,100
Feb 24, 2025	37.96	38.24	37.13	37.82	37.82	75,900
Feb 21, 2025	38.98	39.10	37.78	37.82	37.82	104,700
Feb 20, 2025	38.55	38.77	37.77	38.33	38.33	50,800
Feb 19, 2025	38.47	38.68	37.71	38.61	38.61	31,100
Feb 18, 2025	39.18	39.91	38.39	38.86	38.86	98,500
Feb 14, 2025	38.74	38.96	38.28	38.63	38.63	39,900
Feb 13, 2025	0.24 Dividend
Feb 13, 2025	38.24	38.56	37.88	38.56	38.56	49,400
Feb 12, 2025	38.53	38.67	38.21	38.27	38.03	39,800
Feb 11, 2025	39.20	39.27	37.34	39.27	39.02	62,700
Feb 10, 2025	38.85	38.96	38.04	38.35	38.11	67,300
Feb 7, 2025	39.95	39.95	38.11	38.34	38.10	47,200
Feb 6, 2025	38.84	39.29	38.52	39.19	38.94	31,500
Feb 5, 2025	38.39	38.60	37.97	38.56	38.32	49,700
Feb 4, 2025	37.02	38.19	37.02	38.12	37.88	35,600
Feb 3, 2025	38.62	38.86	36.76	37.40	37.17	38,100
Jan 31, 2025	37.85	38.38	37.53	37.93	37.69	63,900
Jan 30, 2025	38.39	38.67	37.79	38.02	37.78	42,900
Jan 29, 2025	37.87	38.56	37.67	38.13	37.89	56,700
Jan 28, 2025	38.71	38.71	37.54	38.15	37.91	61,500
Jan 27, 2025	38.14	39.30	37.81	38.96	38.72	129,800
Jan 24, 2025	37.58	38.12	37.28	37.84	37.60	63,200
Jan 23, 2025	36.41	37.64	36.25	37.62	37.38	93,300
Jan 22, 2025	36.75	36.83	36.42	36.60	36.37	49,600
Jan 21, 2025	36.95	37.48	36.85	37.03	36.80	33,200
Jan 17, 2025	36.64	36.92	36.32	36.70	36.47	46,200
Jan 16, 2025	36.78	36.88	36.09	36.37	36.14	43,100
Jan 15, 2025	37.40	37.44	36.52	36.88	36.65	39,800
Jan 14, 2025	35.19	36.23	35.10	36.23	36.00	39,600
Jan 13, 2025	34.37	35.19	34.06	35.00	34.78	45,900
Jan 10, 2025	34.95	34.95	33.80	34.59	34.37	65,200
Jan 8, 2025	35.43	35.76	35.28	35.59	35.37	44,600
Jan 7, 2025	36.19	36.53	35.29	35.59	35.37	45,600
Jan 6, 2025	36.20	36.77	35.91	36.15	35.92	68,300
Jan 3, 2025	35.97	36.24	35.18	36.19	35.96	52,700
Jan 2, 2025	37.13	37.25	35.89	35.97	35.74	43,500
Dec 31, 2024	37.18	37.27	36.77	36.82	36.59	68,700
Dec 30, 2024	36.72	37.13	36.53	36.93	36.70	84,000
Dec 27, 2024	37.46	37.53	36.68	36.99	36.76	31,900
Dec 26, 2024	37.48	37.80	37.38	37.65	37.41	26,800
Dec 24, 2024	37.42	37.78	37.26	37.74	37.50	17,900
Dec 23, 2024	37.66	37.99	37.16	37.50	37.26	40,000
Dec 20, 2024	36.92	38.18	36.92	37.90	37.66	144,600
Dec 19, 2024	38.48	40.08	37.55	37.55	37.31	48,200
Dec 18, 2024	40.44	40.46	37.64	38.01	37.77	77,100
Dec 17, 2024	40.80	41.17	39.94	40.10	39.85	55,500
Dec 16, 2024	41.00	41.26	40.60	40.94	40.68	60,600
Dec 13, 2024	41.39	41.64	40.91	41.23	40.97	31,600
Dec 12, 2024	41.74	42.31	41.25	41.38	41.12	46,300
Dec 11, 2024	41.73	42.40	41.44	41.91	41.65	78,300
Dec 10, 2024	40.86	41.67	40.86	41.41	41.15	81,500
Dec 9, 2024	41.41	41.59	40.77	40.94	40.68	68,600
Dec 6, 2024	42.26	42.29	41.44	41.64	41.38	64,900
Dec 5, 2024	42.23	42.72	41.89	41.94	41.68	41,200
Dec 4, 2024	41.65	42.37	41.50	42.19	41.93	51,100
Dec 3, 2024	42.34	42.46	41.50	41.54	41.28	48,500
Dec 2, 2024	42.23	42.53	41.63	42.28	42.01	61,800
Nov 29, 2024	42.69	42.69	41.76	42.01	41.75	44,000
Nov 27, 2024	42.58	42.91	42.01	42.18	41.92	39,400
Nov 26, 2024	42.64	42.74	42.16	42.27	42.00	36,400
Nov 25, 2024	42.74	43.86	42.72	42.72	42.45	63,200
Nov 22, 2024	42.25	42.36	41.78	42.29	42.02	115,500
Nov 21, 2024	41.56	42.60	41.56	42.01	41.75	48,200
Nov 20, 2024	41.16	41.38	40.80	41.37	41.11	45,400
Nov 19, 2024	41.10	41.56	40.84	41.29	41.03	30,400
Nov 18, 2024	42.02	42.20	41.59	41.59	41.33	41,100
Nov 15, 2024	41.75	42.40	41.36	41.99	41.73	55,600
Nov 14, 2024	0.24 Dividend
Nov 14, 2024	42.19	42.19	41.29	41.54	41.28	106,300
Nov 13, 2024	42.87	43.52	42.09	42.13	41.63	92,300
Nov 12, 2024	42.36	43.30	42.35	42.40	41.89	64,400
Nov 11, 2024	42.08	43.30	41.93	43.20	42.68	53,700
Nov 8, 2024	41.50	41.91	41.17	41.36	40.87	70,200
Nov 7, 2024	42.75	42.87	41.00	41.08	40.59	77,900
Nov 6, 2024	40.25	43.30	40.00	43.25	42.73	196,000
Nov 5, 2024	37.54	38.44	37.06	38.06	37.61	60,200
Nov 4, 2024	37.52	38.06	36.61	37.50	37.05	54,600
Nov 1, 2024	38.58	38.65	37.68	37.81	37.36	50,100
Oct 31, 2024	38.97	38.97	38.07	38.15	37.69	44,000
Oct 30, 2024	38.60	39.79	38.38	39.08	38.61	40,000
Oct 29, 2024	38.47	38.94	38.47	38.71	38.25	37,700
Oct 28, 2024	38.32	39.26	38.23	38.75	38.29	68,600
Oct 25, 2024	39.21	39.39	37.76	37.85	37.40	37,400
Oct 24, 2024	39.23	39.23	38.55	38.87	38.41	46,200
Oct 23, 2024	38.66	39.33	38.66	39.27	38.80	36,800
Oct 22, 2024	38.48	39.00	38.48	38.86	38.40	30,200
Oct 21, 2024	39.86	39.86	38.43	38.48	38.02	51,900
Oct 18, 2024	39.98	39.98	39.55	39.63	39.16	50,300
Oct 17, 2024	40.28	40.63	39.85	40.00	39.52	67,200
Oct 16, 2024	40.33	40.69	36.42	40.19	39.71	86,500
Oct 15, 2024	38.99	40.51	38.99	39.88	39.40	82,500
Oct 14, 2024	38.40	39.08	38.22	38.80	38.34	39,300
Oct 11, 2024	37.41	38.61	37.41	38.42	37.96	31,200
Oct 10, 2024	37.00	37.29	36.68	37.25	36.81	38,100
Oct 9, 2024	36.96	37.54	36.48	37.33	36.88	28,500
Oct 8, 2024	37.19	37.42	36.95	36.95	36.51	21,100
Oct 7, 2024	37.18	37.39	36.87	37.16	36.72	34,600
Oct 4, 2024	37.41	37.75	37.22	37.35	36.90	43,300
Oct 3, 2024	36.92	37.10	36.35	36.85	36.41	35,200
Oct 2, 2024	37.26	37.69	36.90	37.03	36.59	45,000
Oct 1, 2024	38.67	38.67	37.56	37.75	37.30	32,800
Sep 30, 2024	37.77	39.06	37.57	38.91	38.45	67,100
Sep 27, 2024	38.33	38.40	37.74	37.83	37.38	43,600
Sep 26, 2024	38.46	38.73	37.86	37.98	37.53	70,900
Sep 25, 2024	38.86	39.16	38.13	38.16	37.70	52,600
Sep 24, 2024	39.38	39.38	38.79	38.89	38.43	43,600
Sep 23, 2024	39.68	39.68	39.12	39.38	38.91	48,800
Sep 20, 2024	40.38	40.38	39.53	39.59	39.12	324,200
Sep 19, 2024	40.52	40.64	39.67	40.60	40.12	85,000
Sep 18, 2024	39.64	41.02	38.88	39.75	39.28	61,500
Sep 17, 2024	40.04	40.63	39.58	39.66	39.19	72,000
Sep 16, 2024	39.43	39.91	38.98	39.79	39.32	56,100
Sep 13, 2024	38.79	39.43	38.73	39.32	38.85	44,000
Sep 12, 2024	38.52	38.66	38.14	38.42	37.96	36,100
Sep 11, 2024	38.68	38.87	37.54	38.33	37.87	137,500
Sep 10, 2024	38.44	38.94	38.23	38.90	38.44	54,900
Sep 9, 2024	38.45	38.89	38.26	38.44	37.98	56,700
Sep 6, 2024	39.31	39.37	38.37	38.37	37.91	29,500
Sep 5, 2024	39.39	39.39	38.68	39.14	38.67	35,300
Sep 4, 2024	39.77	39.82	39.23	39.25	38.78	45,600
Sep 3, 2024	39.98	40.39	39.69	39.82	39.34	79,800
Aug 30, 2024	40.35	40.39	39.82	40.28	39.80	61,700
Aug 29, 2024	40.33	40.51	39.52	40.15	39.67	67,800
Aug 28, 2024	39.88	40.56	39.70	39.99	39.51	64,600
Aug 27, 2024	39.84	40.17	39.24	40.09	39.61	60,000
Aug 26, 2024	40.25	40.42	39.92	40.00	39.52	51,400
Aug 23, 2024	38.59	40.48	38.47	39.96	39.48	91,500
Aug 22, 2024	38.01	38.34	37.92	38.24	37.78	32,400
Aug 21, 2024	38.14	38.14	37.18	37.91	37.46	49,300
Aug 20, 2024	38.23	38.38	37.56	37.78	37.33	92,700
Aug 19, 2024	38.15	38.34	37.93	38.30	37.84	70,900
Aug 16, 2024	0.24 Dividend
Aug 16, 2024	37.62	38.36	37.62	38.08	37.63	35,200
Aug 15, 2024	37.77	38.38	37.72	37.79	37.10	38,900
Aug 14, 2024	37.02	37.18	36.62	37.03	36.36	25,600
Aug 13, 2024	37.37	37.37	36.68	37.26	36.58	30,600
Aug 12, 2024	37.33	37.76	36.48	36.94	36.27	33,200
Aug 9, 2024	37.95	38.01	36.70	37.24	36.56	59,100
Aug 8, 2024	37.85	37.90	37.19	37.66	36.97	40,100
Aug 7, 2024	37.89	38.12	37.15	37.28	36.60	45,900
Aug 6, 2024	36.90	37.79	36.79	37.45	36.77	113,900
Aug 5, 2024	36.45	37.05	35.57	37.00	36.33	113,000
Aug 2, 2024	36.89	37.93	36.89	37.74	37.05	81,100
Aug 1, 2024	38.87	39.24	37.72	38.18	37.48	105,200
Jul 31, 2024	39.08	39.33	38.26	38.39	37.69	83,400
Jul 30, 2024	38.64	38.89	38.35	38.78	38.07	43,900
Jul 29, 2024	39.40	39.78	38.03	38.32	37.62	82,300
Jul 26, 2024	39.95	40.24	38.84	39.41	38.69	78,900
Jul 25, 2024	38.66	40.00	38.53	39.30	38.58	127,200
Jul 24, 2024	38.93	39.66	38.55	38.55	37.85	84,300
Jul 23, 2024	37.93	39.63	37.84	39.01	38.30	117,600
Jul 22, 2024	37.25	38.36	36.77	38.16	37.47	72,700
Jul 19, 2024	37.49	38.21	37.10	37.25	36.57	81,600
Jul 18, 2024	37.82	38.58	37.27	37.42	36.74	53,000
Jul 17, 2024	37.52	38.32	36.80	38.16	37.47	120,900
Jul 16, 2024	36.62	38.09	36.18	37.83	37.14	106,500
Jul 15, 2024	35.27	36.46	34.81	36.23	35.57	107,000
Jul 12, 2024	34.98	35.29	34.51	34.82	34.19	66,300
Jul 11, 2024	33.78	34.85	33.21	34.55	33.92	100,400
Jul 10, 2024	32.81	33.34	32.61	33.25	32.64	36,500
Jul 9, 2024	32.15	32.70	31.98	32.68	32.08	28,600
Jul 8, 2024	32.14	32.51	31.85	32.24	31.65	33,400
Jul 5, 2024	32.39	32.39	31.67	31.82	31.24	35,600
Jul 3, 2024	32.88	32.88	32.37	32.48	31.89	41,900
Jul 2, 2024	32.63	32.85	32.35	32.74	32.14	59,400
Jul 1, 2024	32.67	32.88	32.33	32.50	31.91	53,600
Jun 28, 2024	32.25	33.10	32.06	32.88	32.28	381,700
Jun 27, 2024	31.55	31.99	31.25	31.96	31.38	37,500
Jun 26, 2024	30.40	31.63	30.30	31.37	30.80	70,400
Jun 25, 2024	30.70	31.00	30.66	30.70	30.14	48,500
Jun 24, 2024	30.17	31.13	30.11	30.78	30.22	45,000
Jun 21, 2024	30.60	30.74	30.25	30.34	29.79	89,800
Jun 20, 2024	30.63	31.08	30.05	30.52	29.96	45,400
Jun 18, 2024	30.69	30.99	30.40	30.90	30.34	40,200
Jun 17, 2024	30.11	30.64	30.11	30.61	30.05	32,400
Jun 14, 2024	30.34	30.60	30.17	30.32	29.77	26,400
Jun 13, 2024	31.14	31.14	30.46	30.76	30.20	22,900
Jun 12, 2024	31.60	32.20	31.14	31.24	30.67	52,700
Jun 11, 2024	30.60	30.69	30.36	30.68	30.12	39,700
Jun 10, 2024	31.29	31.29	30.79	30.91	30.35	29,600
Jun 7, 2024	31.11	31.68	31.11	31.40	30.83	57,100
Jun 6, 2024	31.45	31.95	31.26	31.60	31.02	42,500
Jun 5, 2024	31.63	31.71	31.29	31.59	31.01	46,500
Jun 4, 2024	31.20	31.42	31.12	31.36	30.79	41,800
Jun 3, 2024	32.09	32.09	31.35	31.41	30.84	38,200
May 31, 2024	31.89	31.94	31.55	31.74	31.16	51,300
May 30, 2024	31.45	31.83	31.24	31.60	31.02	40,000
May 29, 2024	30.96	31.28	30.68	31.06	30.49	45,200
May 28, 2024	32.07	32.19	31.41	31.45	30.88	43,500
May 24, 2024	32.18	32.18	31.72	31.89	31.31	36,000
May 23, 2024	32.66	32.78	31.82	31.94	31.36	52,200
May 22, 2024	32.74	32.99	32.52	32.65	32.06	45,900
May 21, 2024	32.83	33.16	32.81	32.88	32.28	33,100
May 20, 2024	33.17	33.48	32.78	32.78	32.18	41,600
May 17, 2024	33.19	33.44	32.86	33.22	32.62	47,100
May 16, 2024	32.99	33.21	32.90	33.00	32.40	60,200
May 15, 2024	33.02	33.22	32.69	33.21	32.61	35,300
May 14, 2024	0.23 Dividend
May 14, 2024	33.08	33.08	32.40	32.63	32.04	27,200
May 13, 2024	33.19	33.22	32.58	32.89	32.07	41,100
May 10, 2024	32.91	33.01	32.61	32.85	32.03	36,700
May 9, 2024	32.75	33.00	32.32	32.99	32.16	54,000
May 8, 2024	32.15	32.67	32.15	32.58	31.76	57,300
May 7, 2024	32.33	32.74	32.28	32.31	31.50	62,500
May 6, 2024	32.33	32.50	32.33	32.35	31.54	35,700
May 3, 2024	32.49	32.50	31.73	32.26	31.45	31,900

SBFG SB Financial Group, Inc.

19.40

0.00%

MSBI Midland States Bancorp, Inc.

18.33

+4.03%

LARK Landmark Bancorp, Inc.

30.54

+2.45%

FSBW FS Bancorp, Inc.

40.11

+2.85%

HTB HomeTrust Bancshares, Inc.

35.42

+3.05%

NBHC National Bank Holdings Corporation

36.48

+0.75%

MOFG MidWestOne Financial Group, Inc.

28.61

+2.11%

FDBC Fidelity D & D Bancorp, Inc.

43.10

+3.78%

HBCP Home Bancorp, Inc.

50.85

+2.40%

FXNC First National Corporation

19.88

+2.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First Mid Bancshares, Inc. (FMBH)

Related Tickers