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 21, 2024 | $31.24 | $31.87 | $31.11 | $31.68 | 73 130 |
| Mar 20, 2024 | $29.77 | $31.42 | $29.71 | $31.17 | 54 652 |
| Mar 19, 2024 | $29.52 | $30.19 | $29.52 | $29.96 | 76 635 |
| Mar 18, 2024 | $30.02 | $30.03 | $29.50 | $29.57 | 107 864 |
| Mar 15, 2024 | $29.57 | $30.60 | $29.57 | $30.04 | 161 214 |
| Mar 14, 2024 | $30.27 | $30.39 | $29.50 | $29.66 | 46 870 |
| Mar 13, 2024 | $30.51 | $31.12 | $30.42 | $30.55 | 40 049 |
| Mar 12, 2024 | $30.88 | $30.88 | $30.32 | $30.69 | 31 513 |
| Mar 11, 2024 | $30.73 | $30.93 | $30.55 | $30.77 | 23 671 |
| Mar 08, 2024 | $31.14 | $32.12 | $30.91 | $30.99 | 38 302 |
| Mar 07, 2024 | $30.99 | $31.26 | $30.56 | $30.71 | 27 655 |
| Mar 06, 2024 | $30.91 | $32.16 | $30.10 | $30.74 | 45 019 |
| Mar 05, 2024 | $30.33 | $31.18 | $30.33 | $30.89 | 50 136 |
| Mar 04, 2024 | $30.34 | $31.43 | $30.31 | $30.56 | 60 425 |
| Mar 01, 2024 | $30.27 | $30.35 | $29.56 | $30.11 | 51 623 |
| Feb 29, 2024 | $30.37 | $31.47 | $29.93 | $30.30 | 43 104 |
| Feb 28, 2024 | $29.73 | $30.09 | $29.73 | $29.84 | 29 020 |
| Feb 27, 2024 | $30.21 | $30.49 | $29.85 | $29.98 | 25 345 |
| Feb 26, 2024 | $30.15 | $30.37 | $29.66 | $30.00 | 35 713 |
| Feb 23, 2024 | $29.90 | $30.62 | $29.81 | $30.28 | 21 893 |
| Feb 22, 2024 | $30.30 | $31.62 | $29.92 | $30.04 | 48 347 |
| Feb 21, 2024 | $30.56 | $30.56 | $30.12 | $30.39 | 42 661 |
| Feb 20, 2024 | $30.64 | $31.28 | $30.36 | $30.75 | 26 678 |
| Feb 16, 2024 | $31.38 | $31.50 | $31.00 | $31.02 | 39 778 |
| Feb 15, 2024 | $30.85 | $31.83 | $30.71 | $31.58 | 62 008 |
