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

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	35.43	35.99	35.20	35.28	57,354	35.28
5/29/2025	35.43	36.15	34.91	35.51	51,071	35.51
5/28/2025	35.53	35.77	35.08	35.14	54,874	35.14
5/27/2025	35.60	35.79	34.89	35.72	72,153	35.72
5/23/2025	34.53	35.08	33.67	34.97	64,536	34.97
5/22/2025	35.53	35.75	35.16	35.17	48,790	35.17
5/21/2025	36.46	36.78	35.77	35.83	48,575	35.83
5/20/2025	36.87	37.17	36.56	36.93	37,748	36.93
5/19/2025	36.57	36.88	35.91	36.87	48,652	36.87
5/16/2025	37.33	37.33	36.85	36.97	61,963	36.97
5/15/2025	36.95	37.41	36.90	37.33	51,024	37.33
5/14/2025	37.20	37.44	36.84	37.16	61,327	36.92
5/13/2025	37.67	37.84	37.11	37.32	63,567	37.08
5/12/2025	37.97	38.25	37.15	37.34	53,595	37.09
5/09/2025	36.60	36.60	36.12	36.39	36,629	36.16
5/08/2025	36.07	36.81	36.05	36.61	49,925	36.37
5/07/2025	35.99	36.43	35.70	35.85	67,257	35.62
5/06/2025	35.53	36.26	35.15	35.94	55,717	35.71
5/05/2025	35.81	36.53	35.46	35.94	66,516	35.71
5/02/2025	34.21	36.25	34.21	35.91	59,335	35.68
5/01/2025	33.79	34.65	32.62	34.44	52,729	34.22
4/30/2025	33.74	33.74	32.63	33.43	57,561	33.21
4/29/2025	33.29	34.02	33.29	34.02	44,424	33.80
4/28/2025	33.38	33.67	33.09	33.56	46,989	33.34
4/25/2025	33.46	33.79	32.97	33.48	48,862	33.26
4/24/2025	33.67	34.09	33.34	33.91	60,235	33.69
4/23/2025	33.54	34.17	32.95	33.80	81,480	33.58
4/22/2025	32.47	33.48	32.22	33.29	55,879	33.08
4/21/2025	31.75	32.15	31.75	32.10	55,161	31.89
4/17/2025	32.09	32.59	31.32	32.32	54,705	32.11
4/16/2025	32.25	32.25	31.67	32.09	45,654	31.88
4/15/2025	31.27	32.20	31.27	31.91	53,685	31.70
4/14/2025	31.21	31.56	30.66	31.35	57,306	31.15
4/11/2025	31.00	31.29	30.49	31.02	63,892	30.82
4/10/2025	32.20	32.52	30.46	31.14	101,659	30.94
4/09/2025	30.52	33.34	29.77	32.89	158,788	32.68
4/08/2025	31.99	32.93	30.51	31.00	72,968	30.80
4/07/2025	30.12	32.69	27.58	31.05	126,424	30.85
4/04/2025	30.99	31.62	30.26	31.53	74,838	31.33
4/03/2025	33.47	34.15	32.05	32.29	63,037	32.08
4/02/2025	34.23	35.08	33.91	35.05	57,858	34.82
4/01/2025	34.60	34.85	34.31	34.75	51,569	34.53
3/31/2025	34.58	35.16	34.53	34.90	81,324	34.67
3/28/2025	35.76	35.76	34.79	35.02	43,410	34.79
3/27/2025	36.12	36.37	35.53	36.03	93,296	35.80
3/26/2025	35.43	36.47	35.15	35.67	61,177	35.44
3/25/2025	36.48	36.90	35.36	35.44	64,087	35.21
3/24/2025	35.59	36.77	35.17	35.99	63,132	35.76
3/21/2025	35.65	35.77	34.79	35.02	177,959	34.79
3/20/2025	35.40	35.78	35.14	35.24	36,843	35.01
3/19/2025	35.42	35.86	35.19	35.55	37,153	35.32
3/18/2025	35.17	35.41	35.00	35.35	60,122	35.12
3/17/2025	35.25	35.69	34.53	35.49	61,057	35.26
3/14/2025	35.20	35.59	34.75	35.45	40,778	35.22
3/13/2025	35.31	36.13	34.94	34.98	42,991	34.75
3/12/2025	35.18	35.38	34.63	35.14	64,587	34.91
3/11/2025	35.55	35.72	34.86	35.00	52,210	34.77
3/10/2025	36.04	36.28	35.21	35.28	60,954	35.05
3/07/2025	37.20	37.44	36.09	36.53	92,559	36.29
3/06/2025	36.45	36.70	36.03	36.68	45,546	36.44
3/05/2025	36.75	37.55	36.40	36.77	58,823	36.53
3/04/2025	37.68	37.81	36.03	37.04	63,815	36.80
3/03/2025	38.03	38.50	37.73	38.08	60,389	37.83