NASDAQ:FMBH
$24.82
(
2.60%
)
Friday, 2nd Jun 2023
First Mid-Illinois Bancshares Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $25.38 | Friday, 2nd Jun 2023 FMBH stock ended at $24.82. This is 2.6% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.53% from a day low at $24.50 to a day high of $25.12. |
| 90 days | $21.77 | $31.36 | |
| 52 weeks | $21.77 | $39.60 |
Historical First Mid-Illinois Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $24.54 | $25.12 | $24.50 | $24.82 | 100 042 |
| 2023-06-01 | $24.19 | $24.71 | $23.96 | $24.19 | 73 764 |
| 2023-05-31 | $24.61 | $24.65 | $23.95 | $23.99 | 71 315 |
| 2023-05-30 | $24.76 | $24.88 | $24.50 | $24.63 | 27 401 |
| 2023-05-26 | $24.49 | $24.72 | $24.09 | $24.69 | 26 644 |
| 2023-05-25 | $24.56 | $24.56 | $23.96 | $24.33 | 28 639 |
| 2023-05-24 | $24.71 | $24.86 | $24.44 | $24.56 | 27 470 |
| 2023-05-23 | $24.34 | $25.31 | $24.34 | $24.76 | 55 429 |
| 2023-05-22 | $24.12 | $24.73 | $23.91 | $24.30 | 71 181 |
| 2023-05-19 | $24.48 | $24.68 | $23.64 | $23.94 | 53 301 |
| 2023-05-18 | $23.83 | $24.18 | $23.79 | $24.06 | 37 830 |
| 2023-05-17 | $23.46 | $24.13 | $23.46 | $23.87 | 85 219 |
| 2023-05-16 | $23.02 | $23.25 | $22.75 | $23.10 | 67 732 |
| 2023-05-15 | $22.77 | $23.44 | $22.77 | $23.15 | 78 475 |
| 2023-05-12 | $22.52 | $22.78 | $21.77 | $22.67 | 72 618 |
| 2023-05-11 | $22.18 | $23.01 | $22.06 | $22.31 | 73 809 |
| 2023-05-10 | $23.04 | $23.15 | $22.18 | $22.55 | 63 069 |
| 2023-05-09 | $23.09 | $25.38 | $22.28 | $22.66 | 45 893 |
| 2023-05-08 | $24.04 | $24.19 | $23.03 | $23.09 | 34 268 |
| 2023-05-05 | $23.64 | $24.24 | $23.41 | $23.83 | 40 633 |
| 2023-05-04 | $23.96 | $23.96 | $22.94 | $23.13 | 40 904 |
| 2023-05-03 | $24.50 | $25.22 | $24.19 | $24.21 | 48 494 |
| 2023-05-02 | $25.69 | $25.69 | $24.33 | $24.49 | 39 741 |
| 2023-05-01 | $26.25 | $26.25 | $24.82 | $25.73 | 86 715 |
| 2023-04-28 | $25.66 | $26.36 | $25.39 | $26.36 | 64 361 |
| 2023-04-27 | $24.56 | $25.97 | $23.99 | $25.50 | 74 880 |
| 2023-04-26 | $24.30 | $24.24 | $23.74 | $24.08 | 41 740 |
| 2023-04-25 | $24.99 | $24.99 | $24.02 | $24.11 | 31 257 |
| 2023-04-24 | $25.64 | $25.69 | $25.03 | $25.15 | 24 872 |
| 2023-04-21 | $25.49 | $25.49 | $25.02 | $25.32 | 31 541 |
| 2023-04-20 | $25.75 | $26.30 | $25.33 | $25.52 | 29 528 |
| 2023-04-19 | $25.30 | $26.05 | $25.30 | $25.95 | 24 124 |
| 2023-04-18 | $25.99 | $25.99 | $25.08 | $25.31 | 42 780 |
| 2023-04-17 | $25.63 | $25.94 | $25.29 | $25.94 | 32 350 |
| 2023-04-14 | $26.15 | $26.28 | $25.44 | $25.65 | 44 716 |
| 2023-04-13 | $26.17 | $26.53 | $26.06 | $26.17 | 23 330 |
| 2023-04-12 | $26.84 | $26.84 | $26.06 | $26.13 | 21 920 |
| 2023-04-11 | $27.10 | $27.27 | $26.57 | $26.73 | 51 499 |
| 2023-04-10 | $26.45 | $27.03 | $26.35 | $26.96 | 60 421 |
| 2023-04-06 | $26.82 | $26.89 | $26.42 | $26.52 | 39 771 |
| 2023-04-05 | $26.75 | $27.20 | $26.68 | $26.73 | 58 654 |
| 2023-04-04 | $27.46 | $27.46 | $26.32 | $27.10 | 65 666 |
| 2023-04-03 | $27.10 | $27.59 | $26.76 | $27.33 | 79 410 |
| 2023-03-31 | $26.58 | $27.26 | $26.18 | $27.22 | 135 142 |
| 2023-03-30 | $27.07 | $27.09 | $26.21 | $26.43 | 48 790 |
| 2023-03-29 | $27.33 | $27.33 | $26.43 | $26.89 | 55 306 |
| 2023-03-28 | $27.15 | $27.46 | $27.01 | $27.17 | 64 616 |
| 2023-03-27 | $27.27 | $27.49 | $26.96 | $27.26 | 81 569 |
| 2023-03-24 | $26.26 | $27.02 | $26.11 | $26.85 | 96 829 |
| 2023-03-23 | $26.98 | $26.98 | $26.03 | $26.46 | 63 297 |
About First Mid-Illinois Bancshares
First Mid Bancshares, Inc., a financial holding company, provides community banking products and services to commercial, retail, and agricultural customers in the United States. It accepts various deposit products, such as demand deposits, savings accounts, money market deposits, and time deposits. The company's loan products include commercial real estate, commercial and industrial, agricultural and agricultural real estate, residential real est... FMBH Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
