NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$31.76
+0.120 (+0.379%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $32.92 | Wednesday, 24th Apr 2024 FMBH stock ended at $31.76. This is 0.379% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.15% from a day low at $31.13 to a day high of $31.80. |
| 90 days | $28.90 | $34.48 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $29.34 | $29.54 | $29.03 | $29.27 | 20 474 |
| Aug 11, 2023 | $29.59 | $29.87 | $29.51 | $29.60 | 24 462 |
| Aug 10, 2023 | $30.14 | $30.34 | $29.77 | $29.90 | 34 688 |
| Aug 09, 2023 | $30.29 | $30.56 | $30.01 | $30.12 | 23 522 |
| Aug 08, 2023 | $30.17 | $30.51 | $29.81 | $30.49 | 62 631 |
| Aug 07, 2023 | $30.51 | $30.72 | $30.37 | $30.61 | 44 458 |
| Aug 04, 2023 | $30.74 | $31.08 | $30.44 | $30.58 | 21 297 |
| Aug 03, 2023 | $30.25 | $31.06 | $30.25 | $30.75 | 35 573 |
| Aug 02, 2023 | $30.56 | $31.06 | $30.29 | $30.41 | 33 758 |
| Aug 01, 2023 | $30.61 | $31.07 | $30.40 | $30.95 | 49 129 |
| Jul 31, 2023 | $30.54 | $31.05 | $30.39 | $30.61 | 57 807 |
| Jul 28, 2023 | $30.31 | $30.91 | $29.94 | $30.52 | 50 420 |
| Jul 27, 2023 | $30.37 | $30.79 | $29.91 | $30.10 | 65 565 |
| Jul 26, 2023 | $29.49 | $30.44 | $29.49 | $29.91 | 81 098 |
| Jul 25, 2023 | $29.32 | $29.56 | $29.13 | $29.24 | 43 995 |
| Jul 24, 2023 | $28.37 | $29.47 | $28.54 | $29.37 | 52 860 |
| Jul 21, 2023 | $28.57 | $28.69 | $28.28 | $28.60 | 48 619 |
| Jul 20, 2023 | $28.21 | $28.46 | $27.81 | $28.44 | 53 812 |
| Jul 19, 2023 | $27.50 | $28.53 | $27.44 | $28.32 | 155 649 |
| Jul 18, 2023 | $26.62 | $27.68 | $26.62 | $27.53 | 100 937 |
| Jul 17, 2023 | $26.21 | $27.10 | $26.21 | $26.82 | 37 749 |
| Jul 14, 2023 | $26.31 | $26.57 | $25.95 | $26.36 | 108 998 |
| Jul 13, 2023 | $25.41 | $26.06 | $25.37 | $26.01 | 67 621 |
| Jul 12, 2023 | $25.35 | $25.56 | $25.17 | $25.33 | 50 306 |
| Jul 11, 2023 | $24.99 | $25.15 | $24.72 | $24.89 | 72 058 |
