NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$32.68
+0.310 (+0.96%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $29.50 | $32.92 | Thursday, 28th Mar 2024 FMBH stock ended at $32.68. This is 0.96% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.78% from a day low at $32.03 to a day high of $32.92. |
90 days | $29.50 | $35.32 | |
52 weeks | $21.77 | $35.83 |
Historical First Mid-Illinois Bancshares prices
Date | Open | High | Low | Close | Volume |
2021-01-22 | $34.70 | $35.99 | $34.70 | $35.99 | 29 050 |
2021-01-21 | $35.22 | $35.40 | $34.90 | $34.90 | 39 047 |
2021-01-20 | $35.29 | $35.46 | $35.09 | $35.46 | 18 190 |
2021-01-19 | $35.69 | $35.85 | $35.15 | $35.37 | 26 008 |
2021-01-15 | $36.51 | $36.51 | $35.12 | $35.26 | 15 449 |
2021-01-14 | $35.18 | $36.03 | $35.18 | $35.93 | 51 739 |
2021-01-13 | $35.34 | $35.34 | $34.77 | $35.13 | 14 881 |
2021-01-12 | $35.25 | $35.98 | $34.88 | $35.58 | 33 616 |
2021-01-11 | $34.90 | $35.32 | $34.35 | $35.31 | 18 773 |
2021-01-08 | $36.51 | $36.51 | $34.49 | $35.18 | 35 448 |
2021-01-07 | $37.01 | $37.81 | $36.00 | $36.96 | 31 563 |
2021-01-06 | $34.69 | $36.98 | $34.69 | $36.72 | 68 940 |
2021-01-05 | $33.53 | $34.50 | $33.41 | $34.24 | 28 914 |
2021-01-04 | $33.70 | $34.15 | $33.50 | $33.85 | 39 386 |
2020-12-31 | $33.63 | $34.06 | $33.62 | $33.66 | 25 691 |
2020-12-30 | $33.45 | $33.83 | $33.45 | $33.62 | 22 399 |
2020-12-29 | $33.70 | $33.70 | $33.34 | $33.60 | 29 158 |
2020-12-28 | $33.80 | $33.90 | $33.31 | $33.66 | 16 113 |
2020-12-24 | $33.83 | $33.98 | $33.45 | $33.45 | 30 673 |
2020-12-23 | $33.60 | $34.40 | $33.59 | $34.05 | 18 132 |
2020-12-22 | $33.61 | $34.02 | $33.05 | $33.53 | 73 107 |
2020-12-21 | $33.75 | $34.02 | $33.30 | $33.67 | 68 349 |
2020-12-18 | $34.43 | $34.53 | $33.72 | $33.90 | 192 430 |
2020-12-17 | $33.92 | $34.62 | $33.85 | $34.36 | 38 722 |
2020-12-16 | $34.21 | $34.21 | $33.60 | $33.80 | 39 712 |