NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$32.85
-0.140 (-0.424%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $33.01 | Friday, 10th May 2024 FMBH stock ended at $32.85. This is 0.424% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.16% from a day low at $32.63 to a day high of $33.01. |
| 90 days | $28.90 | $33.01 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $33.34 | $33.99 | $33.00 | $33.72 | 9 279 |
| Jan 03, 2017 | $34.42 | $34.42 | $32.74 | $33.25 | 11 305 |
| Dec 30, 2016 | $35.17 | $35.17 | $33.64 | $34.00 | 19 981 |
| Dec 29, 2016 | $33.92 | $35.53 | $33.00 | $35.33 | 24 039 |
| Dec 28, 2016 | $34.69 | $34.74 | $33.52 | $33.83 | 12 179 |
| Dec 27, 2016 | $34.88 | $35.77 | $33.73 | $34.52 | 13 150 |
| Dec 23, 2016 | $35.38 | $35.67 | $33.97 | $34.98 | 7 321 |
| Dec 22, 2016 | $35.52 | $35.77 | $35.37 | $35.42 | 15 380 |
| Dec 21, 2016 | $35.51 | $35.85 | $35.25 | $35.64 | 14 543 |
| Dec 20, 2016 | $35.92 | $36.15 | $32.83 | $35.99 | 19 726 |
| Dec 19, 2016 | $34.10 | $36.80 | $34.10 | $35.46 | 15 908 |
| Dec 16, 2016 | $34.32 | $34.51 | $33.45 | $34.33 | 77 293 |
| Dec 15, 2016 | $33.86 | $34.58 | $33.86 | $34.05 | 26 322 |
| Dec 14, 2016 | $33.25 | $34.91 | $33.02 | $34.06 | 29 337 |
| Dec 13, 2016 | $33.18 | $33.86 | $32.80 | $33.56 | 17 789 |
| Dec 12, 2016 | $33.59 | $33.77 | $32.68 | $33.15 | 16 650 |
| Dec 09, 2016 | $33.61 | $33.85 | $33.00 | $33.71 | 24 823 |
| Dec 08, 2016 | $32.69 | $33.85 | $32.20 | $33.71 | 37 123 |
| Dec 07, 2016 | $32.10 | $32.85 | $31.80 | $32.58 | 19 440 |
| Dec 06, 2016 | $31.51 | $32.10 | $31.30 | $32.08 | 22 456 |
| Dec 05, 2016 | $30.70 | $31.60 | $30.03 | $31.60 | 25 292 |
| Dec 02, 2016 | $30.45 | $30.47 | $28.15 | $30.13 | 14 385 |
| Dec 01, 2016 | $30.88 | $30.88 | $30.24 | $30.51 | 10 672 |
| Nov 30, 2016 | $30.86 | $30.99 | $29.62 | $30.45 | 14 181 |
| Nov 29, 2016 | $30.97 | $31.08 | $30.38 | $30.41 | 10 899 |
