NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$31.51
+0.130 (+0.414%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $32.92 | Friday, 26th Apr 2024 FMBH stock ended at $31.51. This is 0.414% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.33% from a day low at $31.15 to a day high of $31.56. |
| 90 days | $28.90 | $33.54 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $25.00 | $25.08 | $24.92 | $25.08 | 3 113 |
| Apr 11, 2016 | $25.72 | $25.10 | $24.90 | $25.10 | 3 308 |
| Apr 08, 2016 | $25.26 | $25.50 | $25.00 | $25.50 | 4 241 |
| Apr 07, 2016 | $25.25 | $25.50 | $25.25 | $25.50 | 2 373 |
| Apr 06, 2016 | $25.00 | $25.48 | $24.50 | $25.25 | 4 900 |
| Apr 05, 2016 | $25.22 | $25.01 | $24.37 | $25.00 | 3 548 |
| Apr 04, 2016 | $24.99 | $25.50 | $24.95 | $25.21 | 5 738 |
| Apr 01, 2016 | $24.11 | $25.25 | $24.99 | $25.21 | 896 |
| Mar 31, 2016 | $25.13 | $25.20 | $24.11 | $24.11 | 3 391 |
| Mar 30, 2016 | $24.99 | $25.00 | $24.75 | $25.00 | 1 507 |
| Mar 29, 2016 | $25.25 | $25.25 | $24.75 | $25.19 | 11 300 |
| Mar 28, 2016 | $25.05 | $25.90 | $25.05 | $25.90 | 700 |
| Mar 24, 2016 | $25.00 | $25.90 | $25.00 | $25.75 | 4 900 |
| Mar 23, 2016 | $24.95 | $25.00 | $24.95 | $25.00 | 1 400 |
| Mar 22, 2016 | $24.05 | $25.00 | $24.05 | $25.00 | 1 100 |
| Mar 21, 2016 | $24.95 | $25.00 | $24.95 | $25.00 | 2 800 |
| Mar 18, 2016 | $25.00 | $25.00 | $24.41 | $24.99 | 1 600 |
| Mar 17, 2016 | $24.95 | $25.00 | $24.95 | $24.99 | 4 500 |
| Mar 16, 2016 | $24.90 | $25.00 | $24.90 | $25.00 | 900 |
| Mar 15, 2016 | $24.53 | $25.00 | $24.53 | $25.00 | 1 200 |
| Mar 14, 2016 | $25.00 | $25.00 | $25.00 | $25.00 | 1 300 |
| Mar 11, 2016 | $25.00 | $25.50 | $24.37 | $25.50 | 3 500 |
| Mar 10, 2016 | $25.36 | $25.50 | $24.96 | $25.48 | 3 300 |
| Mar 09, 2016 | $25.13 | $25.90 | $25.13 | $25.50 | 6 200 |
| Mar 08, 2016 | $24.94 | $25.30 | $24.50 | $24.50 | 1 500 |
