Free Trial

First Mid Bancshares (FMBH) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free FMBH Stock Alerts
$31.60
+0.54 (+1.74%)
(As of 05:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

First Mid Bancshares Stock Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
+2.16%
3 Month
Performance
+4.39%
6 Month
Performance
+2.07%
Year-To-Date
Performance
-8.74%
1 Year
Performance
+28.42%
Receive FMBH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Mid Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

FMBH Stock Chart for Thursday, May, 30, 2024

FMBH Chart by TradingView

First Mid Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$31.45$31.06
-1.24%		$31.28$30.6845,234 shs$742.33 million
05/28/2024$31.89$31.45
-1.38%		$32.19$31.4139,058 shs$751.53 million
05/27/2024$31.89$31.89$32.18$31.7235,900 shs$762.17 million
05/24/2024$31.94$31.89
-0.16%		$32.18$31.7232,780 shs$762.17 million
05/23/2024$32.65$31.94
-2.17%		$32.78$31.8252,247 shs$763.24 million
05/22/2024$32.88$32.65
-0.70%		$32.99$32.5245,865 shs$780.34 million
05/21/2024$32.78$32.88
+0.31%		$33.16$32.8133,108 shs$785.83 million
05/20/2024$33.22$32.78
-1.32%		$33.45$32.7841,566 shs$783.44 million
05/17/2024$33.00$33.22
+0.67%		$33.44$33.0947,137 shs$793.96 million
05/16/2024$33.21$33.00
-0.63%		$33.21$32.9060,193 shs$788.70 million
05/15/2024$32.63$33.21
+1.78%		$33.22$32.6935,322 shs$793.72 million
05/14/2024$32.89$32.63
-0.79%		$33.08$32.4027,199 shs$779.86 million
05/13/2024$32.85$32.89
+0.12%		$33.22$32.5841,109 shs$786.07 million
05/10/2024$32.99$32.85
-0.42%		$33.01$32.6136,692 shs$784.79 million
05/09/2024$32.58$32.99
+1.26%		$33.00$32.3253,951 shs$788.13 million
05/08/2024$32.31$32.58
+0.84%		$32.67$32.1557,254 shs$778.34 million
05/07/2024$32.35$32.31
-0.12%		$32.75$32.2862,474 shs$771.89 million
05/06/2024$32.26$32.35
+0.28%		$32.50$32.3335,725 shs$772.84 million
05/03/2024$32.29$32.26
-0.09%		$32.50$31.7331,892 shs$770.69 million
05/02/2024$31.62$32.29
+2.12%		$32.34$31.8241,073 shs$771.41 million
05/01/2024$30.96$31.62
+2.13%		$31.81$31.1639,751 shs$755.40 million
04/30/2024$31.45$30.96
-1.56%		$31.18$30.8844,498 shs$739.63 million
04/29/2024$31.51$31.45
-0.19%		$31.75$31.3239,740 shs$751.34 million
04/26/2024$31.38$31.51
+0.41%		$31.56$31.1530,892 shs$752.77 million
04/25/2024$31.76$31.38
-1.20%		$31.84$30.4358,100 shs$749.67 million
04/24/2024$31.64$31.76
+0.38%		$31.80$31.1347,222 shs$758.75 million
04/23/2024$31.13$31.64
+1.64%		$31.77$30.8328,942 shs$755.88 million
04/22/2024$31.13$31.13$31.32$30.9142,737 shs$743.70 million
04/19/2024$29.86$31.13
+4.25%		$31.23$29.6874,177 shs$743.70 million
04/18/2024$29.32$29.86
+1.84%		$29.86$29.0771,886 shs$713.36 million
04/17/2024$29.28$29.32
+0.14%		$29.75$29.2149,437 shs$700.46 million
04/16/2024$29.54$29.28
-0.88%		$29.54$29.0028,088 shs$699.50 million
04/15/2024$29.64$29.54
-0.34%		$29.98$29.2447,091 shs$705.71 million
04/12/2024$29.51$29.64
+0.44%		$29.64$29.1538,228 shs$708.10 million
04/11/2024$29.60$29.51
-0.30%		$29.78$29.1942,911 shs$704.99 million
04/10/2024$31.35$29.60
-5.58%		$31.20$28.9072,575 shs$707.14 million
04/09/2024$31.41$31.35
-0.19%		$31.44$31.0945,046 shs$748.95 million
04/08/2024$30.99$31.41
+1.36%		$31.52$31.1834,214 shs$750.39 million
04/05/2024$31.19$30.99
-0.64%		$31.18$30.8527,443 shs$740.35 million
04/04/2024$31.06$31.19
+0.42%		$31.65$31.1032,976 shs$745.13 million
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/03/2024$31.20$31.06
-0.45%		$31.43$30.9937,610 shs$742.02 million
04/02/2024$31.81$31.20
-1.92%		$31.70$31.1660,770 shs$745.37 million
04/01/2024$32.68$31.81
-2.66%		$32.45$31.6557,685 shs$759.94 million
03/29/2024$32.68$32.68$32.92$31.9786,373 shs$780.73 million
03/28/2024$32.37$32.68
+0.96%		$32.92$31.9786,368 shs$780.73 million
03/27/2024$31.25$32.37
+3.58%		$32.37$31.4281,779 shs$773.32 million
03/26/2024$31.64$31.25
-1.23%		$31.98$31.2037,615 shs$746.56 million
03/25/2024$31.65$31.64
-0.03%		$32.17$31.5437,880 shs$755.88 million
03/22/2024$31.68$31.65
-0.09%		$31.68$31.0365,963 shs$756.12 million
03/21/2024$31.17$31.68
+1.64%		$31.87$31.1178,854 shs$756.84 million
03/20/2024$29.96$31.17
+4.04%		$31.42$29.7157,455 shs$744.65 million
03/19/2024$29.57$29.96
+1.32%		$30.19$29.5277,926 shs$715.74 million
03/18/2024$30.04$29.57
-1.56%		$30.03$29.50109,239 shs$706.43 million
03/15/2024$29.66$30.04
+1.28%		$30.60$29.57172,787 shs$717.66 million
03/14/2024$30.55$29.66
-2.91%		$30.40$29.5050,496 shs$708.58 million
03/13/2024$30.69$30.55
-0.46%		$31.12$30.4242,233 shs$729.84 million
03/12/2024$30.77$30.69
-0.26%		$30.88$30.3233,703 shs$733.18 million
03/11/2024$30.99$30.77
-0.71%		$30.93$30.5525,300 shs$735.10 million
03/08/2024$30.71$30.99
+0.91%		$32.12$30.9141,004 shs$738.80 million
03/07/2024$30.74$30.71
-0.10%		$31.26$30.5630,311 shs$732.13 million
03/06/2024$30.89$30.74
-0.49%		$32.16$30.1047,698 shs$732.84 million
03/05/2024$30.56$30.89
+1.08%		$31.18$30.3351,838 shs$736.42 million
03/04/2024$30.11$30.56
+1.49%		$31.43$30.3162,407 shs$728.55 million
03/01/2024$30.30$30.11
-0.63%		$30.35$29.5653,918 shs$717.82 million
02/29/2024$29.84$30.30
+1.54%		$31.47$29.9345,719 shs$722.35 million

Related Companies:
This page (NASDAQ:FMBH) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry