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 |
| Nov 28, 2016 | $31.34 | $31.58 | $30.71 | $31.03 | 13 310 |
| Nov 25, 2016 | $31.45 | $32.00 | $31.22 | $31.83 | 4 935 |
| Nov 23, 2016 | $31.45 | $33.53 | $30.45 | $31.97 | 16 546 |
| Nov 22, 2016 | $31.15 | $31.70 | $30.88 | $31.66 | 18 624 |
| Nov 21, 2016 | $31.30 | $31.30 | $29.36 | $31.16 | 16 653 |
| Nov 18, 2016 | $30.49 | $31.45 | $29.88 | $31.10 | 28 597 |
| Nov 17, 2016 | $29.61 | $30.87 | $29.08 | $30.50 | 17 288 |
| Nov 16, 2016 | $30.38 | $30.62 | $27.86 | $29.78 | 28 770 |
| Nov 15, 2016 | $29.65 | $30.50 | $29.50 | $30.46 | 23 556 |
| Nov 14, 2016 | $29.50 | $29.75 | $28.91 | $29.75 | 20 905 |
| Nov 11, 2016 | $27.66 | $30.24 | $26.56 | $29.50 | 68 773 |
| Nov 10, 2016 | $27.25 | $27.75 | $26.48 | $27.75 | 68 369 |
| Nov 09, 2016 | $26.40 | $27.24 | $26.28 | $27.24 | 48 219 |
| Nov 08, 2016 | $27.00 | $27.00 | $26.43 | $26.52 | 69 994 |
| Nov 07, 2016 | $27.05 | $27.15 | $26.78 | $26.95 | 27 000 |
| Nov 04, 2016 | $26.91 | $27.15 | $26.80 | $26.93 | 24 100 |
| Nov 03, 2016 | $26.80 | $27.14 | $26.71 | $27.05 | 24 300 |
| Nov 02, 2016 | $26.79 | $27.00 | $26.59 | $26.80 | 17 600 |
| Nov 01, 2016 | $26.73 | $27.00 | $26.45 | $26.83 | 11 300 |
| Oct 31, 2016 | $25.91 | $26.51 | $25.84 | $26.49 | 21 800 |
| Oct 28, 2016 | $26.45 | $26.86 | $26.24 | $26.54 | 13 300 |
| Oct 27, 2016 | $26.11 | $26.93 | $25.95 | $26.72 | 16 700 |
| Oct 26, 2016 | $26.10 | $26.50 | $25.80 | $26.06 | 16 900 |
| Oct 25, 2016 | $26.08 | $26.29 | $26.05 | $26.11 | 18 000 |
| Oct 24, 2016 | $26.15 | $26.43 | $26.10 | $26.15 | 23 600 |
