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 |
| Jun 01, 2016 | $25.33 | $25.69 | $25.18 | $25.44 | 2 316 |
| May 31, 2016 | $25.99 | $25.70 | $25.01 | $25.61 | 3 603 |
| May 27, 2016 | $25.63 | $25.78 | $25.31 | $25.78 | 5 260 |
| May 26, 2016 | $25.60 | $25.78 | $25.72 | $25.72 | 343 |
| May 25, 2016 | $25.75 | $25.88 | $25.72 | $25.78 | 5 330 |
| May 24, 2016 | $25.74 | $25.75 | $25.65 | $25.75 | 8 805 |
| May 23, 2016 | $25.75 | $25.75 | $25.35 | $25.75 | 4 275 |
| May 20, 2016 | $25.75 | $25.75 | $25.70 | $25.70 | 534 |
| May 19, 2016 | $25.40 | $25.66 | $24.60 | $25.65 | 3 494 |
| May 18, 2016 | $25.15 | $25.66 | $25.15 | $25.66 | 2 759 |
| May 17, 2016 | $25.56 | $25.35 | $25.17 | $25.30 | 867 |
| May 16, 2016 | $25.35 | $25.35 | $25.30 | $25.35 | 3 064 |
| May 13, 2016 | $25.20 | $25.25 | $25.01 | $25.06 | 2 050 |
| May 12, 2016 | $24.85 | $25.25 | $25.02 | $25.25 | 1 370 |
| May 11, 2016 | $25.23 | $25.30 | $24.81 | $25.30 | 4 211 |
| May 10, 2016 | $25.20 | $25.29 | $25.16 | $25.23 | 3 706 |
| May 09, 2016 | $25.39 | $25.50 | $24.90 | $25.13 | 3 956 |
| May 06, 2016 | $25.51 | $25.75 | $25.19 | $25.19 | 14 597 |
| May 05, 2016 | $25.50 | $25.75 | $25.14 | $25.75 | 8 825 |
| May 04, 2016 | $24.90 | $25.70 | $24.90 | $25.70 | 8 703 |
| May 03, 2016 | $24.63 | $24.92 | $24.45 | $24.90 | 1 479 |
| May 02, 2016 | $24.88 | $24.93 | $24.72 | $24.90 | 3 218 |
| Apr 29, 2016 | $24.55 | $24.95 | $24.30 | $24.88 | 2 408 |
| Apr 28, 2016 | $24.75 | $24.95 | $24.10 | $24.95 | 4 110 |
| Apr 27, 2016 | $25.21 | $25.45 | $24.59 | $25.24 | 13 033 |
