NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$29.54
-0.100 (-0.337%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $32.92 | Monday, 15th Apr 2024 FMBH stock ended at $29.54. This is 0.337% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.53% from a day low at $29.24 to a day high of $29.98. |
| 90 days | $28.90 | $34.48 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-15 | $25.93 | $26.52 | $25.44 | $25.52 | 74 620 |
| 2020-09-14 | $25.68 | $26.29 | $25.68 | $25.93 | 14 016 |
| 2020-09-11 | $25.75 | $26.33 | $25.60 | $25.66 | 14 671 |
| 2020-09-10 | $25.72 | $26.11 | $25.44 | $25.75 | 29 329 |
| 2020-09-09 | $26.00 | $26.39 | $25.80 | $25.86 | 17 901 |
| 2020-09-08 | $26.24 | $26.30 | $25.20 | $26.05 | 41 515 |
| 2020-09-04 | $26.37 | $26.66 | $25.99 | $26.38 | 16 971 |
| 2020-09-03 | $26.38 | $26.40 | $25.80 | $25.87 | 15 349 |
| 2020-09-02 | $26.06 | $26.85 | $25.91 | $26.38 | 17 109 |
| 2020-09-01 | $26.05 | $27.44 | $25.66 | $26.21 | 26 507 |
| 2020-08-31 | $26.45 | $26.52 | $26.04 | $26.04 | 33 385 |
| 2020-08-28 | $26.51 | $26.99 | $26.39 | $26.62 | 17 463 |
| 2020-08-27 | $26.27 | $26.88 | $26.27 | $26.46 | 8 702 |
| 2020-08-26 | $26.69 | $26.87 | $26.11 | $26.20 | 11 516 |
| 2020-08-25 | $27.06 | $27.06 | $26.39 | $26.59 | 11 703 |
| 2020-08-24 | $26.38 | $26.88 | $26.27 | $26.70 | 6 971 |
| 2020-08-21 | $26.28 | $26.28 | $25.70 | $26.00 | 53 033 |
| 2020-08-20 | $26.46 | $26.65 | $26.14 | $26.57 | 16 552 |
| 2020-08-19 | $27.97 | $27.97 | $26.56 | $26.83 | 16 577 |
| 2020-08-18 | $27.10 | $27.60 | $26.36 | $26.60 | 32 444 |
| 2020-08-17 | $27.14 | $27.14 | $26.54 | $26.94 | 12 957 |
| 2020-08-14 | $26.51 | $27.39 | $26.51 | $27.07 | 9 480 |
| 2020-08-13 | $27.05 | $27.05 | $26.62 | $26.75 | 8 081 |
| 2020-08-12 | $27.96 | $28.00 | $27.09 | $27.37 | 16 398 |
| 2020-08-11 | $27.37 | $27.92 | $27.26 | $27.40 | 20 076 |
