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 |
| 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 |
| Apr 30, 2021 | $43.32 | $44.99 | $42.06 | $43.54 | 63 570 |
| Apr 29, 2021 | $45.00 | $45.00 | $43.00 | $43.87 | 35 949 |
| Apr 28, 2021 | $43.16 | $44.22 | $42.05 | $43.27 | 24 140 |
| Apr 27, 2021 | $43.15 | $44.94 | $41.67 | $43.28 | 32 502 |
| Apr 26, 2021 | $43.99 | $44.21 | $43.15 | $43.39 | 20 421 |
| Apr 23, 2021 | $43.29 | $44.19 | $43.10 | $43.59 | 62 827 |
| Apr 22, 2021 | $43.54 | $43.80 | $42.41 | $42.97 | 33 715 |
| Apr 21, 2021 | $42.58 | $43.56 | $41.90 | $43.45 | 26 827 |
| Apr 20, 2021 | $43.42 | $43.42 | $42.12 | $42.57 | 34 473 |
| Apr 19, 2021 | $42.94 | $44.59 | $41.10 | $43.53 | 47 270 |
| Apr 16, 2021 | $43.38 | $44.04 | $42.95 | $43.80 | 37 422 |
| Apr 15, 2021 | $43.32 | $43.32 | $42.07 | $43.09 | 30 296 |
| Apr 14, 2021 | $42.50 | $43.34 | $42.12 | $43.22 | 21 514 |
| Apr 13, 2021 | $43.46 | $43.53 | $42.69 | $42.69 | 19 078 |
| Apr 12, 2021 | $43.10 | $44.47 | $43.10 | $43.86 | 43 089 |
| Apr 09, 2021 | $44.51 | $44.61 | $43.61 | $44.15 | 32 968 |
| Apr 08, 2021 | $43.66 | $44.48 | $43.44 | $44.46 | 42 984 |
| Apr 07, 2021 | $44.74 | $44.74 | $43.35 | $43.76 | 42 013 |
| Apr 06, 2021 | $44.40 | $44.75 | $44.08 | $44.31 | 25 727 |
| Apr 05, 2021 | $44.00 | $44.62 | $43.46 | $44.53 | 42 166 |
| Apr 01, 2021 | $43.64 | $44.20 | $43.00 | $44.02 | 58 930 |
| Mar 31, 2021 | $43.01 | $44.18 | $43.01 | $43.93 | 81 382 |
| Mar 30, 2021 | $44.23 | $44.75 | $43.52 | $44.16 | 45 319 |
