NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$31.76
+0.120 (+0.379%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $32.92 | Wednesday, 24th Apr 2024 FMBH stock ended at $31.76. This is 0.379% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.15% from a day low at $31.13 to a day high of $31.80. |
| 90 days | $28.90 | $34.48 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2021 | $43.68 | $44.45 | $43.68 | $44.29 | 50 241 |
| Jun 04, 2021 | $43.52 | $43.77 | $43.15 | $43.60 | 22 267 |
| Jun 03, 2021 | $43.40 | $43.85 | $43.40 | $43.74 | 23 557 |
| Jun 02, 2021 | $43.96 | $44.29 | $43.43 | $43.59 | 19 801 |
| Jun 01, 2021 | $44.00 | $44.35 | $40.87 | $44.17 | 54 771 |
| May 28, 2021 | $43.51 | $43.95 | $43.51 | $43.90 | 18 967 |
| May 27, 2021 | $43.95 | $44.00 | $43.51 | $43.75 | 31 836 |
| May 26, 2021 | $41.30 | $43.58 | $41.30 | $43.54 | 26 905 |
| May 25, 2021 | $43.88 | $43.88 | $42.70 | $42.70 | 51 408 |
| May 24, 2021 | $42.29 | $44.40 | $42.29 | $43.78 | 27 765 |
| May 21, 2021 | $43.30 | $44.30 | $43.15 | $44.01 | 48 882 |
| May 20, 2021 | $43.19 | $43.24 | $42.37 | $43.00 | 26 650 |
| May 19, 2021 | $42.59 | $43.19 | $41.65 | $42.96 | 33 499 |
| May 18, 2021 | $43.55 | $43.68 | $43.10 | $43.10 | 26 210 |
| May 17, 2021 | $43.37 | $43.67 | $42.99 | $43.53 | 25 372 |
| May 14, 2021 | $43.36 | $43.90 | $43.21 | $43.75 | 17 922 |
| May 13, 2021 | $41.95 | $43.56 | $41.76 | $43.39 | 18 048 |
| May 12, 2021 | $42.74 | $42.81 | $41.58 | $41.95 | 25 211 |
| May 11, 2021 | $42.36 | $43.31 | $41.50 | $42.69 | 19 094 |
| May 10, 2021 | $43.83 | $44.04 | $43.02 | $43.02 | 27 755 |
| May 07, 2021 | $43.65 | $44.08 | $43.30 | $43.89 | 14 305 |
| May 06, 2021 | $43.61 | $44.03 | $42.96 | $44.03 | 21 924 |
| May 05, 2021 | $43.83 | $44.47 | $43.52 | $43.72 | 23 279 |
| May 04, 2021 | $44.20 | $44.82 | $43.98 | $44.34 | 33 992 |
| May 03, 2021 | $44.00 | $44.39 | $43.58 | $44.34 | 38 934 |
