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 |
| Nov 02, 2020 | $28.26 | $28.48 | $27.85 | $28.25 | 15 238 |
| Oct 30, 2020 | $27.78 | $28.30 | $26.97 | $27.76 | 18 511 |
| Oct 29, 2020 | $26.73 | $28.35 | $26.73 | $27.98 | 13 062 |
| Oct 28, 2020 | $27.24 | $27.99 | $25.55 | $27.07 | 19 850 |
| Oct 27, 2020 | $28.78 | $28.80 | $27.37 | $27.76 | 21 098 |
| Oct 26, 2020 | $28.61 | $29.01 | $28.52 | $28.99 | 13 753 |
| Oct 23, 2020 | $29.01 | $29.50 | $28.83 | $29.25 | 30 200 |
| Oct 22, 2020 | $27.72 | $29.19 | $27.68 | $29.00 | 28 824 |
| Oct 21, 2020 | $26.31 | $27.40 | $26.31 | $27.35 | 6 945 |
| Oct 20, 2020 | $26.86 | $27.33 | $26.35 | $27.22 | 11 410 |
| Oct 19, 2020 | $26.90 | $26.90 | $26.38 | $26.53 | 6 700 |
| Oct 16, 2020 | $26.64 | $27.24 | $26.20 | $26.71 | 13 947 |
| Oct 15, 2020 | $26.74 | $27.17 | $25.99 | $26.85 | 25 702 |
| Oct 14, 2020 | $27.10 | $27.39 | $26.48 | $26.56 | 14 880 |
| Oct 13, 2020 | $28.00 | $28.21 | $26.66 | $26.90 | 17 426 |
| Oct 12, 2020 | $28.09 | $28.38 | $27.80 | $28.21 | 13 071 |
| Oct 09, 2020 | $28.39 | $28.45 | $26.77 | $28.23 | 14 925 |
| Oct 08, 2020 | $28.00 | $28.36 | $27.26 | $28.00 | 21 828 |
| Oct 07, 2020 | $27.26 | $28.41 | $27.10 | $27.93 | 26 229 |
| Oct 06, 2020 | $26.89 | $28.38 | $26.21 | $26.74 | 19 954 |
| Oct 05, 2020 | $25.79 | $26.67 | $25.79 | $26.47 | 14 391 |
| Oct 02, 2020 | $24.67 | $25.82 | $24.60 | $25.59 | 11 464 |
| Oct 01, 2020 | $24.91 | $25.36 | $24.43 | $25.09 | 26 003 |
| Sep 30, 2020 | $24.93 | $25.34 | $24.73 | $24.95 | 33 716 |
| Sep 29, 2020 | $24.18 | $25.07 | $24.17 | $24.93 | 30 811 |
