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 28, 2023 | $25.66 | $26.36 | $25.39 | $26.36 | 64 361 |
| Apr 27, 2023 | $24.56 | $25.97 | $23.99 | $25.50 | 74 880 |
| Apr 26, 2023 | $24.30 | $24.24 | $23.74 | $24.08 | 41 740 |
| Apr 25, 2023 | $24.99 | $24.99 | $24.02 | $24.11 | 31 257 |
| Apr 24, 2023 | $25.64 | $25.69 | $25.03 | $25.15 | 24 872 |
| Apr 21, 2023 | $25.49 | $25.49 | $25.02 | $25.32 | 31 541 |
| Apr 20, 2023 | $25.75 | $26.30 | $25.33 | $25.52 | 29 528 |
| Apr 19, 2023 | $25.30 | $26.05 | $25.30 | $25.95 | 24 124 |
| Apr 18, 2023 | $25.99 | $25.99 | $25.08 | $25.31 | 42 780 |
| Apr 17, 2023 | $25.63 | $25.94 | $25.29 | $25.94 | 32 350 |
| Apr 14, 2023 | $26.15 | $26.28 | $25.44 | $25.65 | 44 716 |
| Apr 13, 2023 | $26.17 | $26.53 | $26.06 | $26.17 | 23 330 |
| Apr 12, 2023 | $26.84 | $26.84 | $26.06 | $26.13 | 21 920 |
| Apr 11, 2023 | $27.10 | $27.27 | $26.57 | $26.73 | 51 499 |
| Apr 10, 2023 | $26.45 | $27.03 | $26.35 | $26.96 | 60 421 |
| Apr 06, 2023 | $26.82 | $26.89 | $26.42 | $26.52 | 39 771 |
| Apr 05, 2023 | $26.75 | $27.20 | $26.68 | $26.73 | 58 654 |
| Apr 04, 2023 | $27.46 | $27.46 | $26.32 | $27.10 | 65 666 |
| Apr 03, 2023 | $27.10 | $27.59 | $26.76 | $27.33 | 79 410 |
| Mar 31, 2023 | $26.58 | $27.26 | $26.18 | $27.22 | 135 142 |
| Mar 30, 2023 | $27.07 | $27.09 | $26.21 | $26.43 | 48 790 |
| Mar 29, 2023 | $27.33 | $27.33 | $26.43 | $26.89 | 55 306 |
| Mar 28, 2023 | $27.15 | $27.46 | $27.01 | $27.17 | 64 616 |
| Mar 27, 2023 | $27.27 | $27.49 | $26.96 | $27.26 | 81 569 |
| Mar 24, 2023 | $26.26 | $27.02 | $26.11 | $26.85 | 96 829 |
