NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$31.38
-0.380 (-1.20%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $32.92 | Thursday, 25th Apr 2024 FMBH stock ended at $31.38. This is 1.20% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.65% from a day low at $30.43 to a day high of $31.84. |
| 90 days | $28.90 | $34.00 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $33.56 | $33.83 | $33.27 | $33.67 | 34 721 |
| Jan 05, 2024 | $33.50 | $34.26 | $33.50 | $33.76 | 63 794 |
| Jan 04, 2024 | $33.87 | $34.03 | $33.61 | $33.74 | 38 048 |
| Jan 03, 2024 | $34.43 | $34.79 | $33.72 | $33.81 | 55 295 |
| Jan 02, 2024 | $34.14 | $35.25 | $34.14 | $34.54 | 60 429 |
| Dec 29, 2023 | $35.32 | $35.32 | $34.59 | $34.66 | 36 531 |
| Dec 28, 2023 | $35.59 | $35.83 | $35.25 | $35.36 | 56 075 |
| Dec 27, 2023 | $35.47 | $35.75 | $35.33 | $35.73 | 44 689 |
| Dec 26, 2023 | $34.60 | $35.32 | $34.50 | $35.28 | 51 947 |
| Dec 22, 2023 | $34.46 | $34.99 | $31.01 | $34.60 | 63 438 |
| Dec 21, 2023 | $34.52 | $34.64 | $34.06 | $34.30 | 80 098 |
| Dec 20, 2023 | $35.00 | $35.58 | $34.38 | $34.44 | 127 928 |
| Dec 19, 2023 | $34.66 | $35.10 | $34.45 | $35.01 | 117 300 |
| Dec 18, 2023 | $34.71 | $34.80 | $34.27 | $34.42 | 125 755 |
| Dec 15, 2023 | $34.83 | $35.07 | $34.41 | $34.65 | 674 295 |
| Dec 14, 2023 | $34.82 | $35.72 | $34.42 | $34.71 | 161 838 |
| Dec 13, 2023 | $32.23 | $34.25 | $32.17 | $34.16 | 165 542 |
| Dec 12, 2023 | $32.45 | $32.45 | $32.22 | $32.30 | 61 622 |
| Dec 11, 2023 | $32.37 | $32.40 | $32.04 | $32.30 | 66 664 |
| Dec 08, 2023 | $32.20 | $32.53 | $32.20 | $32.32 | 78 994 |
| Dec 07, 2023 | $31.89 | $32.24 | $31.80 | $32.06 | 81 155 |
| Dec 06, 2023 | $32.23 | $32.92 | $31.85 | $31.93 | 72 233 |
| Dec 05, 2023 | $32.27 | $32.31 | $31.96 | $32.00 | 45 790 |
| Dec 04, 2023 | $31.68 | $32.37 | $31.68 | $32.27 | 109 140 |
| Dec 01, 2023 | $30.97 | $31.73 | $30.53 | $31.70 | 143 109 |
