NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$31.45
-0.0600 (-0.190%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $32.45 | Monday, 29th Apr 2024 FMBH stock ended at $31.45. This is 0.190% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.33% from a day low at $31.32 to a day high of $31.74. |
| 90 days | $28.90 | $33.38 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| Nov 01, 2021 | $43.16 | $44.65 | $42.83 | $44.53 | 73 107 |
| Oct 29, 2021 | $42.50 | $43.11 | $42.50 | $43.08 | 16 306 |
| Oct 28, 2021 | $42.62 | $42.76 | $42.33 | $42.49 | 13 857 |
| Oct 27, 2021 | $42.62 | $42.90 | $42.01 | $42.09 | 16 913 |
| Oct 26, 2021 | $43.00 | $43.33 | $42.66 | $42.90 | 25 495 |
| Oct 25, 2021 | $42.55 | $43.00 | $42.55 | $42.96 | 14 805 |
| Oct 22, 2021 | $42.03 | $42.65 | $42.03 | $42.53 | 22 544 |
| Oct 21, 2021 | $42.38 | $42.40 | $42.07 | $42.23 | 10 898 |
| Oct 20, 2021 | $41.30 | $42.26 | $41.30 | $42.00 | 13 736 |
| Oct 19, 2021 | $41.53 | $41.53 | $41.33 | $41.45 | 6 626 |
| Oct 18, 2021 | $42.12 | $42.41 | $41.41 | $41.49 | 11 753 |
| Oct 15, 2021 | $42.57 | $42.71 | $42.00 | $42.15 | 35 425 |
| Oct 14, 2021 | $41.89 | $42.25 | $41.85 | $42.04 | 20 838 |
| Oct 13, 2021 | $41.00 | $41.58 | $41.00 | $41.58 | 13 539 |
| Oct 12, 2021 | $41.50 | $41.50 | $41.00 | $41.21 | 17 604 |
| Oct 11, 2021 | $41.85 | $42.13 | $41.15 | $41.31 | 28 231 |
| Oct 08, 2021 | $42.15 | $42.15 | $41.85 | $41.85 | 13 835 |
| Oct 07, 2021 | $41.55 | $42.17 | $41.53 | $42.17 | 19 358 |
| Oct 06, 2021 | $41.33 | $41.67 | $41.20 | $41.60 | 15 787 |
| Oct 05, 2021 | $41.42 | $41.73 | $41.00 | $41.53 | 29 748 |
| Oct 04, 2021 | $41.25 | $41.80 | $41.00 | $41.21 | 24 182 |
| Oct 01, 2021 | $41.19 | $41.70 | $41.19 | $41.40 | 36 895 |
| Sep 30, 2021 | $41.20 | $41.44 | $41.00 | $41.06 | 16 183 |
| Sep 29, 2021 | $40.72 | $41.32 | $40.72 | $41.07 | 12 749 |
| Sep 28, 2021 | $41.38 | $41.38 | $39.63 | $40.56 | 25 005 |
