NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$32.35
+0.0900 (+0.279%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 FMBH stock ended at $32.35. This is 0.279% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.541% from a day low at $32.33 to a day high of $32.50. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 27, 2020 | $24.44 | $24.77 | $24.08 | $24.41 | 15 127 |
| Jul 24, 2020 | $25.06 | $25.06 | $24.53 | $24.58 | 14 344 |
| Jul 23, 2020 | $24.61 | $25.17 | $24.61 | $24.96 | 15 645 |
| Jul 22, 2020 | $25.13 | $25.49 | $24.50 | $24.81 | 23 600 |
| Jul 21, 2020 | $24.74 | $25.50 | $24.72 | $25.43 | 25 000 |
| Jul 20, 2020 | $24.45 | $24.50 | $23.99 | $24.36 | 12 300 |
| Jul 17, 2020 | $24.87 | $25.30 | $24.63 | $24.69 | 21 000 |
| Jul 16, 2020 | $24.80 | $25.41 | $24.70 | $24.98 | 19 200 |
| Jul 15, 2020 | $24.90 | $25.94 | $24.43 | $25.39 | 43 000 |
| Jul 14, 2020 | $24.34 | $24.59 | $23.66 | $24.25 | 23 500 |
| Jul 13, 2020 | $24.24 | $24.82 | $23.51 | $24.33 | 25 000 |
| Jul 10, 2020 | $22.85 | $23.91 | $22.82 | $23.85 | 21 600 |
| Jul 09, 2020 | $23.90 | $24.90 | $22.61 | $22.94 | 41 200 |
| Jul 08, 2020 | $23.82 | $24.92 | $23.40 | $24.13 | 24 400 |
| Jul 07, 2020 | $24.46 | $24.77 | $23.74 | $23.99 | 29 500 |
| Jul 06, 2020 | $25.47 | $25.47 | $24.68 | $24.86 | 20 800 |
| Jul 02, 2020 | $25.71 | $25.71 | $24.69 | $24.93 | 25 822 |
| Jul 01, 2020 | $26.34 | $26.40 | $24.84 | $24.95 | 27 245 |
| Jun 30, 2020 | $24.88 | $26.59 | $24.64 | $26.23 | 47 480 |
| Jun 29, 2020 | $24.81 | $25.23 | $24.57 | $25.11 | 76 647 |
| Jun 26, 2020 | $24.05 | $24.99 | $22.95 | $24.60 | 133 258 |
| Jun 25, 2020 | $23.98 | $24.60 | $23.53 | $24.49 | 88 809 |
| Jun 24, 2020 | $25.15 | $25.15 | $24.02 | $24.20 | 32 150 |
| Jun 23, 2020 | $26.26 | $26.26 | $25.55 | $25.61 | 20 745 |
| Jun 22, 2020 | $25.35 | $25.88 | $25.21 | $25.80 | 27 954 |
