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 |
| Mar 23, 2023 | $26.98 | $26.98 | $26.03 | $26.46 | 63 297 |
| Mar 22, 2023 | $27.49 | $28.24 | $26.76 | $26.80 | 151 688 |
| Mar 21, 2023 | $27.63 | $28.10 | $26.39 | $27.64 | 119 376 |
| Mar 20, 2023 | $26.89 | $27.89 | $26.89 | $27.13 | 73 196 |
| Mar 17, 2023 | $27.64 | $27.64 | $25.95 | $26.68 | 197 018 |
| Mar 16, 2023 | $26.56 | $28.37 | $26.53 | $27.79 | 51 590 |
| Mar 15, 2023 | $26.78 | $27.06 | $26.42 | $26.95 | 51 504 |
| Mar 14, 2023 | $27.27 | $28.24 | $27.11 | $27.46 | 104 686 |
| Mar 13, 2023 | $26.32 | $26.38 | $24.91 | $26.04 | 60 157 |
| Mar 10, 2023 | $28.00 | $28.00 | $26.30 | $26.81 | 61 337 |
| Mar 09, 2023 | $29.34 | $29.34 | $27.89 | $28.09 | 39 449 |
| Mar 08, 2023 | $30.21 | $30.21 | $28.89 | $29.47 | 58 715 |
| Mar 07, 2023 | $30.71 | $31.07 | $30.38 | $30.44 | 22 600 |
| Mar 06, 2023 | $31.35 | $31.36 | $30.57 | $30.88 | 38 835 |
| Mar 03, 2023 | $31.39 | $31.40 | $30.72 | $31.22 | 29 233 |
| Mar 02, 2023 | $31.04 | $31.25 | $30.66 | $30.99 | 55 047 |
| Mar 01, 2023 | $30.97 | $31.27 | $30.78 | $31.07 | 39 216 |
| Feb 28, 2023 | $31.13 | $31.31 | $30.96 | $30.99 | 37 966 |
| Feb 27, 2023 | $31.09 | $31.18 | $30.83 | $31.04 | 14 164 |
| Feb 24, 2023 | $30.86 | $30.88 | $30.56 | $30.83 | 22 348 |
| Feb 23, 2023 | $31.50 | $31.50 | $30.93 | $31.10 | 19 663 |
| Feb 22, 2023 | $31.37 | $31.50 | $31.17 | $31.25 | 20 867 |
| Feb 21, 2023 | $31.93 | $32.03 | $31.35 | $31.45 | 25 030 |
| Feb 17, 2023 | $31.57 | $32.46 | $31.54 | $32.28 | 35 099 |
| Feb 16, 2023 | $31.35 | $31.62 | $31.08 | $31.45 | 25 381 |
