NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$31.51
+0.130 (+0.414%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $32.92 | Friday, 26th Apr 2024 FMBH stock ended at $31.51. This is 0.414% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.33% from a day low at $31.15 to a day high of $31.56. |
| 90 days | $28.90 | $33.54 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $31.19 | $31.56 | $31.15 | $31.51 | 28 197 |
| Apr 25, 2024 | $31.84 | $31.84 | $30.43 | $31.38 | 51 440 |
| Apr 24, 2024 | $31.26 | $31.80 | $31.13 | $31.76 | 45 147 |
| Apr 23, 2024 | $31.53 | $31.76 | $31.51 | $31.64 | 28 471 |
| Apr 22, 2024 | $31.02 | $31.32 | $30.91 | $31.13 | 40 993 |
| Apr 19, 2024 | $29.68 | $31.23 | $29.68 | $31.13 | 65 273 |
| Apr 18, 2024 | $29.32 | $29.86 | $29.07 | $29.86 | 62 333 |
| Apr 17, 2024 | $29.48 | $29.75 | $29.21 | $29.32 | 48 586 |
| Apr 16, 2024 | $29.38 | $29.54 | $29.00 | $29.28 | 26 852 |
| Apr 15, 2024 | $29.92 | $29.98 | $29.24 | $29.54 | 44 850 |
| Apr 12, 2024 | $29.20 | $29.64 | $29.15 | $29.64 | 34 849 |
| Apr 11, 2024 | $29.89 | $29.89 | $29.19 | $29.51 | 37 408 |
| Apr 10, 2024 | $30.60 | $31.20 | $28.90 | $29.60 | 71 166 |
| Apr 09, 2024 | $31.09 | $31.44 | $31.09 | $31.35 | 44 127 |
| Apr 08, 2024 | $31.25 | $31.52 | $31.18 | $31.41 | 31 987 |
| Apr 05, 2024 | $31.01 | $31.18 | $30.85 | $30.99 | 24 328 |
| Apr 04, 2024 | $31.52 | $31.65 | $31.10 | $31.19 | 29 574 |
| Apr 03, 2024 | $30.99 | $31.43 | $30.99 | $31.06 | 34 506 |
| Apr 02, 2024 | $31.46 | $31.70 | $31.16 | $31.20 | 58 074 |
| Apr 01, 2024 | $32.37 | $32.45 | $31.65 | $31.81 | 54 798 |
| Mar 28, 2024 | $32.06 | $32.92 | $32.03 | $32.68 | 76 728 |
| Mar 27, 2024 | $31.42 | $32.37 | $31.42 | $32.37 | 78 506 |
| Mar 26, 2024 | $31.73 | $31.76 | $31.23 | $31.25 | 34 768 |
| Mar 25, 2024 | $31.83 | $32.17 | $31.54 | $31.64 | 35 576 |
| Mar 22, 2024 | $31.68 | $31.68 | $31.03 | $31.65 | 62 394 |
