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 |
2020-12-15 | $34.37 | $34.76 | $33.58 | $33.92 | 44 958 |
2020-12-14 | $33.56 | $34.56 | $33.56 | $33.91 | 79 542 |
2020-12-11 | $33.50 | $34.01 | $33.06 | $33.40 | 27 276 |
2020-12-10 | $33.41 | $33.96 | $33.00 | $33.65 | 20 903 |
2020-12-09 | $33.85 | $34.06 | $32.97 | $33.80 | 35 238 |
2020-12-08 | $32.29 | $33.63 | $32.29 | $33.54 | 42 480 |
2020-12-07 | $32.71 | $33.09 | $31.96 | $32.57 | 18 398 |
2020-12-04 | $31.56 | $33.16 | $31.56 | $33.10 | 34 766 |
2020-12-03 | $31.25 | $31.49 | $30.98 | $31.30 | 26 320 |
2020-12-02 | $30.81 | $31.48 | $30.27 | $30.99 | 40 745 |
2020-12-01 | $30.53 | $31.27 | $30.46 | $30.93 | 29 009 |
2020-11-30 | $31.60 | $31.61 | $30.05 | $30.05 | 58 439 |
2020-11-27 | $31.89 | $32.09 | $31.10 | $31.84 | 23 358 |
2020-11-25 | $31.80 | $32.19 | $30.85 | $31.96 | 36 651 |
2020-11-24 | $30.86 | $32.44 | $30.27 | $32.30 | 61 573 |
2020-11-23 | $30.52 | $30.74 | $29.97 | $30.43 | 26 625 |
2020-11-20 | $29.76 | $30.72 | $29.69 | $30.44 | 26 858 |
2020-11-19 | $29.77 | $30.33 | $29.60 | $30.15 | 37 788 |
2020-11-18 | $30.70 | $30.70 | $29.79 | $30.00 | 16 621 |
2020-11-17 | $29.32 | $30.48 | $29.32 | $30.18 | 23 221 |
2020-11-16 | $29.94 | $30.67 | $29.55 | $30.25 | 53 394 |
2020-11-13 | $28.97 | $29.34 | $28.70 | $29.11 | 15 412 |
2020-11-12 | $30.07 | $30.07 | $28.40 | $28.54 | 35 537 |
2020-11-11 | $30.41 | $30.41 | $29.49 | $30.00 | 14 494 |
2020-11-10 | $29.88 | $30.75 | $27.80 | $29.99 | 61 948 |