NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$31.38
-0.380 (-1.20%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $32.92 | Thursday, 25th Apr 2024 FMBH stock ended at $31.38. This is 1.20% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.65% from a day low at $30.43 to a day high of $31.84. |
| 90 days | $28.90 | $34.00 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $31.26 | $31.26 | $29.91 | $30.20 | 92 671 |
| Feb 12, 2024 | $31.35 | $32.51 | $31.35 | $32.19 | 57 729 |
| Feb 09, 2024 | $30.88 | $31.42 | $30.48 | $31.35 | 43 038 |
| Feb 08, 2024 | $30.45 | $30.70 | $30.22 | $30.64 | 33 461 |
| Feb 07, 2024 | $30.83 | $30.83 | $29.60 | $30.40 | 39 015 |
| Feb 06, 2024 | $30.72 | $30.93 | $30.43 | $30.76 | 61 999 |
| Feb 05, 2024 | $30.48 | $30.84 | $30.20 | $30.71 | 58 774 |
| Feb 02, 2024 | $30.70 | $31.53 | $30.67 | $30.83 | 51 425 |
| Feb 01, 2024 | $31.74 | $32.56 | $30.19 | $31.20 | 63 536 |
| Jan 31, 2024 | $32.72 | $32.80 | $31.47 | $31.47 | 99 634 |
| Jan 30, 2024 | $33.21 | $33.38 | $32.91 | $33.12 | 72 727 |
| Jan 29, 2024 | $33.05 | $33.54 | $32.13 | $33.50 | 75 515 |
| Jan 26, 2024 | $33.94 | $34.00 | $32.54 | $33.06 | 45 759 |
| Jan 25, 2024 | $33.62 | $34.48 | $32.50 | $33.61 | 100 738 |
| Jan 24, 2024 | $33.35 | $33.41 | $32.96 | $33.24 | 29 704 |
| Jan 23, 2024 | $33.75 | $33.91 | $32.00 | $32.95 | 37 985 |
| Jan 22, 2024 | $32.76 | $33.56 | $32.76 | $33.47 | 52 325 |
| Jan 19, 2024 | $32.67 | $32.67 | $31.92 | $32.48 | 49 766 |
| Jan 18, 2024 | $32.18 | $32.45 | $32.05 | $32.44 | 40 644 |
| Jan 17, 2024 | $31.40 | $32.23 | $31.40 | $32.13 | 68 546 |
| Jan 16, 2024 | $32.20 | $32.38 | $31.72 | $31.87 | 62 445 |
| Jan 12, 2024 | $33.02 | $33.31 | $32.30 | $32.58 | 54 077 |
| Jan 11, 2024 | $32.92 | $33.38 | $32.38 | $32.85 | 48 973 |
| Jan 10, 2024 | $32.98 | $33.24 | $32.75 | $33.04 | 47 208 |
| Jan 09, 2024 | $33.33 | $33.33 | $32.90 | $33.11 | 41 193 |
