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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	35.55	35.72	34.86	35.00	52,210	-0.28(-0.79%)
Mar 10, 2025	36.04	36.28	35.21	35.28	60,954	-1.25(-3.42%)
Mar 07, 2025	37.20	37.44	36.09	36.53	92,559	-0.15(-0.41%)
Mar 06, 2025	36.45	36.70	36.03	36.68	45,546	-0.09(-0.24%)
Mar 05, 2025	36.75	37.55	36.40	36.77	58,823	-0.27(-0.73%)
Mar 04, 2025	37.68	37.81	36.03	37.04	63,815	-1.04(-2.73%)
Mar 03, 2025	38.03	38.50	37.73	38.08	60,389	-0.02(-0.05%)
Feb 28, 2025	38.68	38.68	37.22	38.10	141,449	+0.38(+1.01%)
Feb 27, 2025	37.46	37.82	37.01	37.72	42,971	+0.16(+0.43%)
Feb 26, 2025	37.93	38.20	37.10	37.56	51,257	-0.44(-1.16%)
Feb 25, 2025	38.20	38.32	37.25	38.00	93,138	+0.18(+0.48%)
Feb 24, 2025	37.96	38.24	37.13	37.82	75,897	+0.00(+0.00%)
Feb 21, 2025	38.98	39.10	37.78	37.82	104,720	-0.51(-1.33%)
Feb 20, 2025	38.55	38.77	37.77	38.33	50,809	-0.28(-0.73%)
Feb 19, 2025	38.47	38.68	37.70	38.61	31,143	-0.25(-0.64%)
Feb 18, 2025	39.18	39.91	38.39	38.86	98,465	+0.23(+0.60%)
Feb 14, 2025	38.74	38.96	38.28	38.63	39,946	+0.07(+0.18%)
Feb 13, 2025	38.24	38.56	37.88	38.56	49,413	+0.53(+1.39%)
Feb 12, 2025	38.29	38.43	37.97	38.03	40,097	-0.99(-2.55%)
Feb 11, 2025	38.95	39.02	37.11	39.02	63,111	+0.91(+2.40%)
Feb 10, 2025	38.61	38.72	37.80	38.11	67,680	+0.01(+0.03%)
Feb 07, 2025	39.70	39.70	37.87	38.10	47,504	-0.84(-2.17%)
Feb 06, 2025	38.60	39.04	38.28	38.94	31,724	+0.63(+1.63%)
Feb 05, 2025	38.15	38.36	37.73	38.32	50,013	+0.44(+1.15%)
Feb 04, 2025	36.79	37.95	36.79	37.88	35,808	+0.72(+1.92%)
Feb 03, 2025	38.38	38.62	36.53	37.17	38,297	-0.53(-1.40%)
Jan 31, 2025	37.61	38.14	37.29	37.69	64,302	-0.09(-0.24%)
Jan 30, 2025	38.15	38.43	37.55	37.78	43,218	-0.11(-0.29%)
Jan 29, 2025	37.63	38.32	37.43	37.89	57,092	-0.02(-0.05%)
Jan 28, 2025	38.47	38.47	37.30	37.91	61,882	-0.80(-2.08%)
Jan 27, 2025	37.90	39.05	37.57	38.72	130,605	+1.11(+2.96%)
Jan 24, 2025	37.34	37.88	37.05	37.60	63,549	+0.22(+0.58%)
Jan 23, 2025	36.18	37.40	36.02	37.38	93,842	+1.01(+2.79%)
Jan 22, 2025	36.52	36.60	36.19	36.37	49,906	-0.43(-1.16%)
Jan 21, 2025	36.72	37.24	36.62	36.80	33,417	+0.33(+0.90%)
Jan 17, 2025	36.41	36.69	36.09	36.47	46,454	+0.33(+0.91%)
Jan 16, 2025	36.55	36.65	35.86	36.14	43,346	-0.51(-1.38%)
Jan 15, 2025	37.17	37.21	36.29	36.65	40,057	+0.65(+1.79%)
Jan 14, 2025	34.97	36.00	34.87	36.00	39,830	+1.22(+3.51%)
Jan 13, 2025	34.15	34.97	33.84	34.78	46,195	+0.41(+1.19%)
Jan 10, 2025	34.73	34.73	33.58	34.37	65,593	-0.99(-2.81%)
Jan 08, 2025	35.21	35.54	35.06	35.37	44,842	+0.00(+0.00%)
Jan 07, 2025	35.96	36.30	35.07	35.37	45,914	-0.56(-1.55%)
Jan 06, 2025	35.97	36.54	35.68	35.92	68,754	-0.04(-0.11%)
Jan 03, 2025	35.74	36.01	34.96	35.96	53,063	+0.22(+0.61%)