NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$29.86
+0.540 (+1.84%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $32.92 | Thursday, 18th Apr 2024 FMBH stock ended at $29.86. This is 1.84% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $29.07 to a day high of $29.86. |
| 90 days | $28.90 | $34.48 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $27.20 | $27.27 | $26.93 | $26.95 | 41 160 |
| 2023-09-12 | $27.22 | $27.52 | $27.12 | $27.25 | 31 447 |
| 2023-09-11 | $27.52 | $27.59 | $27.21 | $27.25 | 48 218 |
| 2023-09-08 | $27.44 | $27.57 | $27.01 | $27.45 | 27 941 |
| 2023-09-07 | $27.51 | $27.88 | $27.31 | $27.45 | 71 951 |
| 2023-09-06 | $28.41 | $28.41 | $27.69 | $27.70 | 51 039 |
| 2023-09-05 | $28.79 | $28.92 | $28.33 | $28.41 | 57 661 |
| 2023-09-01 | $28.25 | $29.15 | $28.25 | $28.91 | 70 201 |
| 2023-08-31 | $28.05 | $28.30 | $27.92 | $27.97 | 37 722 |
| 2023-08-30 | $28.01 | $28.15 | $27.78 | $27.99 | 36 528 |
| 2023-08-29 | $28.07 | $28.24 | $27.89 | $28.02 | 33 167 |
| 2023-08-28 | $27.98 | $28.57 | $27.73 | $27.88 | 41 007 |
| 2023-08-25 | $28.33 | $28.33 | $27.87 | $27.93 | 37 704 |
| 2023-08-24 | $28.57 | $28.57 | $27.91 | $28.16 | 30 796 |
| 2023-08-23 | $27.64 | $28.18 | $27.50 | $28.08 | 57 930 |
| 2023-08-22 | $28.04 | $28.19 | $27.52 | $27.53 | 48 999 |
| 2023-08-21 | $28.33 | $28.33 | $27.90 | $28.00 | 48 066 |
| 2023-08-18 | $28.29 | $28.84 | $28.18 | $28.32 | 108 160 |
| 2023-08-17 | $28.39 | $28.85 | $28.35 | $28.41 | 75 367 |
| 2023-08-16 | $28.58 | $28.78 | $28.27 | $28.31 | 34 257 |
| 2023-08-15 | $28.96 | $29.35 | $28.35 | $28.42 | 44 176 |
| 2023-08-14 | $29.34 | $29.54 | $29.03 | $29.27 | 20 474 |
| 2023-08-11 | $29.59 | $29.87 | $29.51 | $29.60 | 24 462 |
| 2023-08-10 | $30.14 | $30.34 | $29.77 | $29.90 | 34 688 |
| 2023-08-09 | $30.29 | $30.56 | $30.01 | $30.12 | 23 522 |
