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 |
Oct 21, 2016 | $26.77 | $26.91 | $26.08 | $26.26 | 18 700 |
Oct 20, 2016 | $27.03 | $27.15 | $26.87 | $26.94 | 7 300 |
Oct 19, 2016 | $26.69 | $27.14 | $26.45 | $26.94 | 16 500 |
Oct 18, 2016 | $26.79 | $27.22 | $26.48 | $27.04 | 13 400 |
Oct 17, 2016 | $26.56 | $26.90 | $26.30 | $26.73 | 12 500 |
Oct 14, 2016 | $26.79 | $27.00 | $26.42 | $26.51 | 15 000 |
Oct 13, 2016 | $26.69 | $26.92 | $26.34 | $26.70 | 14 000 |
Oct 12, 2016 | $26.10 | $26.89 | $26.08 | $26.89 | 22 100 |
Oct 11, 2016 | $26.54 | $26.55 | $25.88 | $26.41 | 19 900 |
Oct 10, 2016 | $26.47 | $26.55 | $26.47 | $26.54 | 12 000 |
Oct 07, 2016 | $26.26 | $26.48 | $26.26 | $26.36 | 12 700 |
Oct 06, 2016 | $26.58 | $26.58 | $26.28 | $26.55 | 22 200 |
Oct 05, 2016 | $26.50 | $26.99 | $26.30 | $26.57 | 31 100 |
Oct 04, 2016 | $26.91 | $26.91 | $25.99 | $26.34 | 25 100 |
Oct 03, 2016 | $27.08 | $27.15 | $26.07 | $26.91 | 39 300 |
Sep 30, 2016 | $26.41 | $27.69 | $26.20 | $27.26 | 126 100 |
Sep 29, 2016 | $26.21 | $26.50 | $25.87 | $26.45 | 20 800 |
Sep 28, 2016 | $26.45 | $26.55 | $26.05 | $26.54 | 36 900 |
Sep 27, 2016 | $26.20 | $26.58 | $26.05 | $26.40 | 74 100 |
Sep 26, 2016 | $26.25 | $26.30 | $26.01 | $26.24 | 16 900 |
Sep 23, 2016 | $26.20 | $26.25 | $26.06 | $26.25 | 27 900 |
Sep 22, 2016 | $25.77 | $26.30 | $25.64 | $26.28 | 37 800 |
Sep 21, 2016 | $25.70 | $25.85 | $25.61 | $25.83 | 48 800 |
Sep 20, 2016 | $25.39 | $25.72 | $25.39 | $25.63 | 29 900 |
Sep 19, 2016 | $25.35 | $25.78 | $25.28 | $25.54 | 103 000 |