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

Last Price44.05

Change+44.05 (1024318.60%)

NASDAQ· Last Trade: May 31st, 10:55 PM EDT

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

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	0.00	44.28	43.75	44.05	109,038	44.05
5/28/2026	43.66	44.07	43.40	43.90	98,416	43.90
5/27/2026	44.40	44.56	43.75	43.86	93,449	43.86
5/26/2026	43.79	44.40	43.56	44.29	117,997	44.29
5/22/2026	43.87	44.39	42.77	43.60	111,979	43.60
5/21/2026	42.92	43.88	42.55	43.76	91,523	43.76
5/20/2026	42.55	43.57	42.55	43.27	80,920	43.27
5/19/2026	42.27	42.87	42.11	42.55	50,812	42.55
5/18/2026	41.96	42.88	41.95	42.57	59,592	42.57
5/15/2026	42.08	42.19	41.74	41.79	85,272	41.79
5/14/2026	42.48	43.08	42.33	42.44	78,064	42.19
5/13/2026	42.43	43.10	42.06	42.18	68,978	41.93
5/12/2026	42.71	43.07	42.06	42.75	47,322	42.50
5/11/2026	43.96	44.33	42.78	42.82	56,294	42.57
5/08/2026	43.60	44.05	43.60	43.94	73,326	43.68
5/07/2026	43.70	44.08	43.47	43.71	88,803	43.45
5/06/2026	44.12	44.40	43.23	43.57	115,732	43.31
5/05/2026	43.33	43.86	43.00	43.66	102,051	43.40
5/04/2026	43.05	43.64	42.88	43.06	80,090	42.81
5/01/2026	42.55	44.13	42.20	43.43	106,454	43.17
4/30/2026	41.72	42.73	41.10	42.09	164,656	41.84
4/29/2026	43.53	43.68	42.96	43.00	125,788	42.75
4/28/2026	43.56	44.13	43.44	43.77	89,963	43.51
4/27/2026	43.00	43.62	43.00	43.39	79,316	43.13
4/24/2026	43.09	43.31	42.73	43.07	103,965	42.82
4/23/2026	42.81	43.32	42.78	43.21	46,193	42.96
4/22/2026	42.99	43.20	42.69	42.81	60,738	42.56
4/21/2026	43.46	43.57	42.74	42.84	63,528	42.59
4/20/2026	43.64	43.96	43.47	43.57	69,846	43.31
4/17/2026	43.40	44.64	43.36	43.67	107,758	43.41
4/16/2026	43.29	43.40	42.66	42.83	103,933	42.58
4/15/2026	43.50	43.65	43.08	43.47	64,766	43.21
4/14/2026	43.48	43.72	43.04	43.58	82,518	43.32
4/13/2026	43.51	43.66	43.16	43.58	61,490	43.32
4/10/2026	43.90	43.90	43.27	43.55	91,582	43.29
4/09/2026	43.00	44.21	43.00	43.93	151,160	43.67
4/08/2026	43.44	44.17	43.15	43.34	106,247	43.08
4/07/2026	42.03	42.58	41.92	42.52	219,995	42.27
4/06/2026	41.58	42.29	41.31	42.13	153,877	41.88
4/02/2026	40.89	41.82	40.80	41.65	120,738	41.40
4/01/2026	41.17	42.06	41.17	41.49	115,720	41.25
3/31/2026	41.15	41.41	40.69	41.19	176,797	40.95
3/30/2026	40.38	40.87	40.19	40.66	146,649	40.42
3/27/2026	40.43	40.60	40.00	40.12	97,237	39.88
3/26/2026	40.23	40.72	40.06	40.60	97,439	40.36
3/25/2026	40.77	41.00	40.35	40.56	154,159	40.32
3/24/2026	40.05	41.00	39.48	40.56	138,197	40.32
3/23/2026	40.00	41.09	39.94	40.40	198,481	40.16
3/20/2026	39.72	39.72	39.24	39.44	287,045	39.21
3/19/2026	38.81	39.98	38.71	39.62	122,997	39.39
3/18/2026	39.18	39.29	38.84	38.99	123,374	38.76
3/17/2026	40.09	40.23	39.25	39.38	121,083	39.15
3/16/2026	39.95	40.20	39.60	39.87	160,150	39.64
3/13/2026	39.80	40.44	39.13	39.40	104,671	39.17
3/12/2026	39.05	39.72	38.80	39.64	126,792	39.41
3/11/2026	40.06	40.14	39.32	39.68	84,425	39.45
3/10/2026	39.75	40.90	39.68	40.19	118,779	39.95
3/09/2026	39.49	40.23	38.70	39.95	167,506	39.71
3/06/2026	39.59	40.28	38.97	40.16	149,270	39.92
3/05/2026	40.94	41.52	40.25	40.64	129,327	40.40
3/04/2026	41.49	41.85	40.73	41.50	112,781	41.26
3/03/2026	40.62	41.37	39.48	41.13	124,717	40.89
3/02/2026	40.24	41.88	40.17	41.50	108,846	41.26