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 |
| Jul 07, 2016 | $24.88 | $25.00 | $24.72 | $24.81 | 6 800 |
| Jul 06, 2016 | $25.08 | $25.23 | $24.70 | $24.79 | 12 800 |
| Jul 05, 2016 | $24.82 | $25.25 | $24.82 | $24.95 | 18 300 |
| Jul 01, 2016 | $25.24 | $25.25 | $24.79 | $24.75 | 18 600 |
| Jun 30, 2016 | $25.15 | $25.25 | $24.97 | $24.84 | 26 300 |
| Jun 29, 2016 | $24.70 | $25.08 | $24.24 | $24.92 | 8 200 |
| Jun 28, 2016 | $25.00 | $25.00 | $23.02 | $24.84 | 45 500 |
| Jun 27, 2016 | $25.20 | $25.20 | $24.25 | $24.17 | 29 900 |
| Jun 24, 2016 | $24.86 | $25.49 | $24.23 | $24.46 | 527 500 |
| Jun 23, 2016 | $25.40 | $25.49 | $24.88 | $25.17 | 30 900 |
| Jun 22, 2016 | $25.26 | $25.49 | $24.27 | $25.24 | 18 800 |
| Jun 21, 2016 | $25.15 | $25.50 | $24.78 | $25.34 | 14 200 |
| Jun 20, 2016 | $24.49 | $24.80 | $24.47 | $24.61 | 9 400 |
| Jun 17, 2016 | $24.53 | $25.18 | $24.23 | $24.51 | 7 700 |
| Jun 16, 2016 | $25.11 | $25.20 | $24.75 | $24.96 | 5 284 |
| Jun 15, 2016 | $25.18 | $25.25 | $25.02 | $25.18 | 11 865 |
| Jun 14, 2016 | $25.00 | $25.25 | $25.00 | $25.20 | 3 155 |
| Jun 13, 2016 | $25.07 | $25.50 | $25.02 | $25.25 | 16 184 |
| Jun 10, 2016 | $25.49 | $25.49 | $25.25 | $25.30 | 5 097 |
| Jun 09, 2016 | $25.25 | $25.50 | $25.26 | $25.26 | 2 070 |
| Jun 08, 2016 | $25.50 | $25.50 | $25.30 | $25.40 | 3 331 |
| Jun 07, 2016 | $25.80 | $25.93 | $25.47 | $25.47 | 5 045 |
| Jun 06, 2016 | $25.66 | $25.95 | $25.63 | $25.67 | 1 881 |
| Jun 03, 2016 | $25.98 | $25.99 | $25.57 | $25.62 | 3 970 |
| Jun 02, 2016 | $25.56 | $26.00 | $25.56 | $25.92 | 4 062 |
