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 |
| Aug 11, 2016 | $23.89 | $24.12 | $23.75 | $23.96 | 3 300 |
| Aug 10, 2016 | $24.08 | $24.10 | $23.88 | $23.73 | 1 100 |
| Aug 09, 2016 | $23.64 | $24.40 | $23.64 | $24.17 | 6 100 |
| Aug 08, 2016 | $23.83 | $24.27 | $23.51 | $23.82 | 3 900 |
| Aug 05, 2016 | $24.25 | $24.25 | $23.50 | $23.65 | 5 600 |
| Aug 04, 2016 | $23.59 | $23.89 | $23.54 | $23.52 | 4 700 |
| Aug 03, 2016 | $23.15 | $23.69 | $23.15 | $23.51 | 9 400 |
| Aug 02, 2016 | $24.47 | $24.84 | $22.95 | $22.95 | 28 300 |
| Aug 01, 2016 | $25.02 | $25.13 | $24.06 | $24.06 | 10 800 |
| Jul 29, 2016 | $25.20 | $25.20 | $24.99 | $25.03 | 11 800 |
| Jul 28, 2016 | $25.49 | $25.49 | $25.19 | $25.32 | 6 000 |
| Jul 27, 2016 | $25.20 | $25.20 | $24.91 | $25.04 | 3 800 |
| Jul 26, 2016 | $25.20 | $25.20 | $25.02 | $25.04 | 4 400 |
| Jul 25, 2016 | $25.20 | $25.20 | $25.00 | $24.86 | 4 100 |
| Jul 22, 2016 | $25.49 | $25.49 | $25.34 | $25.18 | 1 200 |
| Jul 21, 2016 | $25.22 | $25.22 | $25.09 | $25.03 | 4 500 |
| Jul 20, 2016 | $25.20 | $25.25 | $25.07 | $25.08 | 5 300 |
| Jul 19, 2016 | $24.66 | $25.20 | $24.66 | $25.04 | 3 400 |
| Jul 18, 2016 | $24.60 | $25.20 | $24.60 | $25.03 | 7 700 |
| Jul 15, 2016 | $25.30 | $25.30 | $25.06 | $25.05 | 7 100 |
| Jul 14, 2016 | $25.20 | $25.25 | $25.07 | $25.07 | 6 500 |
| Jul 13, 2016 | $25.35 | $25.38 | $25.00 | $25.04 | 14 800 |
| Jul 12, 2016 | $25.49 | $25.50 | $24.87 | $25.32 | 13 800 |
| Jul 11, 2016 | $24.89 | $25.42 | $24.86 | $25.18 | 12 900 |
| Jul 08, 2016 | $25.14 | $25.25 | $24.88 | $24.84 | 10 200 |
