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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	30.99	31.33	30.26	31.27	74,838	31.27
4/03/2025	33.47	34.15	32.05	32.29	63,037	32.29
4/02/2025	34.23	35.08	33.91	35.05	57,858	35.05
4/01/2025	34.60	34.85	34.31	34.75	51,569	34.75
3/31/2025	34.58	35.16	34.53	34.90	81,324	34.90
3/28/2025	35.76	35.76	34.79	35.02	43,410	35.02
3/27/2025	36.12	36.37	35.53	36.03	93,296	36.03
3/26/2025	35.43	36.47	35.15	35.67	61,177	35.67
3/25/2025	36.48	36.90	35.36	35.44	64,087	35.44
3/24/2025	35.59	36.77	35.17	35.99	63,132	35.99
3/21/2025	35.65	35.77	34.79	35.02	177,959	35.02
3/20/2025	35.40	35.78	35.14	35.24	36,843	35.24
3/19/2025	35.42	35.86	35.19	35.55	37,153	35.55
3/18/2025	35.17	35.41	35.00	35.35	60,122	35.35
3/17/2025	35.25	35.69	34.53	35.49	61,057	35.49
3/14/2025	35.20	35.59	34.75	35.45	40,778	35.45
3/13/2025	35.31	36.13	34.94	34.98	42,991	34.98
3/12/2025	35.18	35.38	34.63	35.14	64,587	35.14
3/11/2025	35.55	35.72	34.86	35.00	52,210	35.00
3/10/2025	36.04	36.28	35.21	35.28	60,954	35.28
3/07/2025	37.20	37.44	36.09	36.53	92,559	36.53
3/06/2025	36.45	36.70	36.03	36.68	45,546	36.68
3/05/2025	36.75	37.55	36.40	36.77	58,823	36.77
3/04/2025	37.68	37.81	36.03	37.04	63,815	37.04
3/03/2025	38.03	38.50	37.73	38.08	60,389	38.08
2/28/2025	38.68	38.68	37.22	38.10	141,449	38.10
2/27/2025	37.46	37.82	37.01	37.72	42,971	37.72
2/26/2025	37.93	38.20	37.10	37.56	51,257	37.56
2/25/2025	38.20	38.32	37.25	38.00	93,138	38.00
2/24/2025	37.96	38.24	37.13	37.82	75,897	37.82
2/21/2025	38.98	39.10	37.78	37.82	104,720	37.82
2/20/2025	38.55	38.77	37.77	38.33	50,809	38.33
2/19/2025	38.47	38.68	37.70	38.61	31,143	38.61
2/18/2025	39.18	39.91	38.39	38.86	98,465	38.86
2/14/2025	38.74	38.96	38.28	38.63	39,946	38.63
2/13/2025	38.24	38.56	37.88	38.56	49,413	38.56
2/12/2025	38.53	38.67	38.21	38.27	39,846	38.03
2/11/2025	39.20	39.27	37.34	39.27	62,716	39.02
2/10/2025	38.85	38.96	38.04	38.35	67,256	38.11
2/07/2025	39.95	39.95	38.11	38.34	47,207	38.10
2/06/2025	38.84	39.29	38.52	39.19	31,526	38.94
2/05/2025	38.39	38.60	37.97	38.56	49,700	38.32
2/04/2025	37.02	38.19	37.02	38.12	35,584	37.88
2/03/2025	38.62	38.86	36.76	37.40	38,057	37.17
1/31/2025	37.85	38.38	37.53	37.93	63,899	37.69
1/30/2025	38.39	38.67	37.79	38.02	42,947	37.78
1/29/2025	37.87	38.56	37.67	38.13	56,734	37.89
1/28/2025	38.71	38.71	37.54	38.15	61,494	37.91
1/27/2025	38.14	39.30	37.81	38.96	129,786	38.72
1/24/2025	37.58	38.12	37.28	37.84	63,151	37.60
1/23/2025	36.41	37.64	36.25	37.62	93,254	37.38
1/22/2025	36.75	36.83	36.42	36.60	49,594	36.37
1/21/2025	36.95	37.48	36.85	37.03	33,208	36.80
1/17/2025	36.64	36.92	36.32	36.70	46,163	36.47
1/16/2025	36.78	36.88	36.09	36.37	43,075	36.14
1/15/2025	37.40	37.44	36.52	36.88	39,806	36.65
1/14/2025	35.19	36.23	35.09	36.23	39,581	36.00
1/13/2025	34.37	35.19	34.06	35.00	45,906	34.78
1/10/2025	34.95	34.95	33.80	34.59	65,182	34.37
1/08/2025	35.43	35.76	35.28	35.59	44,561	35.37
1/07/2025	36.19	36.53	35.29	35.59	45,627	35.37
1/06/2025	36.20	36.77	35.91	36.15	68,323	35.92