FMBH - FIRST MID BANCSHARES, INC.
38.12
0.040 0.105%
Share volume: 35,584
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$38.08
0.72
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $37.02 | $37.02 | $38.19 | $38.19 | $37.02 | $37.02 | $38.12 | $38.12 | 35,584 | $35,584.00 |
| 02/03/2025 | $38.62 | $38.62 | $38.86 | $38.86 | $36.76 | $36.76 | $37.40 | $37.40 | 38,057 | $38,057.00 |
| 01/31/2025 | $37.85 | $37.85 | $38.38 | $38.38 | $37.53 | $37.53 | $37.93 | $37.93 | 63,899 | $63,899.00 |
| 01/30/2025 | $38.39 | $38.39 | $38.67 | $38.67 | $37.79 | $37.79 | $38.02 | $38.02 | 42,947 | $42,947.00 |
| 01/29/2025 | $37.87 | $37.87 | $38.56 | $38.56 | $37.67 | $37.67 | $38.13 | $38.13 | 56,734 | $56,734.00 |
| 01/28/2025 | $38.71 | $38.71 | $38.71 | $38.71 | $37.54 | $37.54 | $38.15 | $38.15 | 61,494 | $61,494.00 |
| 01/27/2025 | $38.14 | $38.14 | $39.30 | $39.30 | $37.81 | $37.81 | $38.96 | $38.96 | 129,786 | $129,786.00 |
| 01/24/2025 | $37.58 | $37.58 | $38.12 | $38.12 | $37.28 | $37.28 | $37.84 | $37.84 | 63,151 | $63,151.00 |
| 01/23/2025 | $36.41 | $36.41 | $37.64 | $37.64 | $36.25 | $36.25 | $37.62 | $37.62 | 93,254 | $93,254.00 |
| 01/22/2025 | $36.75 | $36.75 | $36.83 | $36.83 | $36.42 | $36.42 | $36.60 | $36.60 | 49,594 | $49,594.00 |