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 29, 2021 | $44.19 | $44.19 | $43.32 | $44.04 | 45 477 |
| Mar 26, 2021 | $43.42 | $44.74 | $42.51 | $44.74 | 32 872 |
| Mar 25, 2021 | $42.07 | $43.51 | $40.92 | $43.00 | 43 080 |
| Mar 24, 2021 | $43.32 | $44.00 | $42.13 | $42.23 | 78 418 |
| Mar 23, 2021 | $42.86 | $43.65 | $41.75 | $42.78 | 87 562 |
| Mar 22, 2021 | $44.29 | $44.29 | $42.34 | $43.51 | 72 610 |
| Mar 19, 2021 | $42.94 | $44.72 | $42.27 | $44.50 | 206 046 |
| Mar 18, 2021 | $42.74 | $43.77 | $42.12 | $43.33 | 98 354 |
| Mar 17, 2021 | $41.32 | $42.56 | $41.30 | $42.56 | 71 534 |
| Mar 16, 2021 | $42.27 | $42.94 | $41.25 | $42.19 | 68 642 |
| Mar 15, 2021 | $43.36 | $43.40 | $40.57 | $42.60 | 53 951 |
| Mar 12, 2021 | $41.97 | $43.48 | $41.97 | $43.45 | 55 389 |
| Mar 11, 2021 | $41.05 | $41.85 | $41.05 | $41.85 | 47 515 |
| Mar 10, 2021 | $41.22 | $42.26 | $37.10 | $41.24 | 72 457 |
| Mar 09, 2021 | $40.55 | $41.96 | $40.55 | $41.11 | 27 981 |
| Mar 08, 2021 | $40.34 | $42.48 | $40.34 | $42.05 | 56 935 |
| Mar 05, 2021 | $39.43 | $40.18 | $38.92 | $40.00 | 39 750 |
| Mar 04, 2021 | $39.36 | $40.28 | $38.13 | $38.59 | 54 874 |
| Mar 03, 2021 | $37.53 | $39.82 | $37.53 | $39.06 | 66 322 |
| Mar 02, 2021 | $37.65 | $37.70 | $36.86 | $37.26 | 15 497 |
| Mar 01, 2021 | $37.16 | $37.87 | $36.79 | $37.82 | 31 922 |
| Feb 26, 2021 | $36.62 | $36.82 | $35.64 | $36.39 | 61 470 |
| Feb 25, 2021 | $37.39 | $37.50 | $36.40 | $36.40 | 105 269 |
| Feb 24, 2021 | $36.00 | $37.16 | $35.66 | $37.05 | 102 584 |
| Feb 23, 2021 | $35.94 | $36.00 | $35.59 | $35.92 | 44 004 |
