NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$31.13
+1.27 (+4.25%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $32.92 | Friday, 19th Apr 2024 FMBH stock ended at $31.13. This is 4.25% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.22% from a day low at $29.68 to a day high of $31.23. |
| 90 days | $28.90 | $34.48 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-11-09 | $29.13 | $30.04 | $28.65 | $29.47 | 86 458 |
| 2020-11-06 | $28.71 | $28.71 | $27.16 | $27.21 | 16 199 |
| 2020-11-05 | $27.71 | $28.86 | $27.50 | $28.31 | 13 774 |
| 2020-11-04 | $28.66 | $28.66 | $27.31 | $27.90 | 14 206 |
| 2020-11-03 | $28.69 | $29.40 | $28.69 | $29.32 | 27 683 |
| 2020-11-02 | $28.26 | $28.48 | $27.85 | $28.25 | 15 238 |
| 2020-10-30 | $27.78 | $28.30 | $26.97 | $27.76 | 18 511 |
| 2020-10-29 | $26.73 | $28.35 | $26.73 | $27.98 | 13 062 |
| 2020-10-28 | $27.24 | $27.99 | $25.55 | $27.07 | 19 850 |
| 2020-10-27 | $28.78 | $28.80 | $27.37 | $27.76 | 21 098 |
