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 |
| Mar 07, 2016 | $24.63 | $25.33 | $23.75 | $25.25 | 2 100 |
| Mar 04, 2016 | $24.50 | $25.40 | $24.00 | $25.40 | 4 700 |
| Mar 03, 2016 | $25.38 | $25.38 | $24.50 | $24.93 | 5 500 |
| Mar 02, 2016 | $25.40 | $25.40 | $25.00 | $25.00 | 1 000 |
| Mar 01, 2016 | $25.40 | $25.45 | $23.97 | $25.45 | 3 400 |
| Feb 29, 2016 | $25.40 | $25.44 | $24.25 | $24.25 | 1 400 |
| Feb 26, 2016 | $25.35 | $25.45 | $25.29 | $25.45 | 3 300 |
| Feb 25, 2016 | $25.50 | $25.50 | $24.02 | $25.46 | 1 100 |
| Feb 24, 2016 | $24.50 | $25.50 | $24.50 | $25.50 | 3 200 |
| Feb 23, 2016 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| Feb 22, 2016 | $24.57 | $25.43 | $23.32 | $25.43 | 2 300 |
| Feb 19, 2016 | $25.50 | $25.50 | $25.50 | $25.50 | 600 |
| Feb 18, 2016 | $26.00 | $26.00 | $26.00 | $26.00 | 500 |
| Feb 17, 2016 | $25.31 | $25.70 | $25.15 | $25.70 | 800 |
| Feb 16, 2016 | $25.00 | $26.00 | $24.37 | $24.92 | 7 100 |
| Feb 12, 2016 | $26.00 | $26.00 | $25.99 | $25.99 | 2 000 |
| Feb 11, 2016 | $25.99 | $26.00 | $25.99 | $26.00 | 400 |
| Feb 10, 2016 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| Feb 09, 2016 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| Feb 08, 2016 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| Feb 05, 2016 | $25.70 | $26.00 | $25.69 | $25.99 | 3 800 |
| Feb 04, 2016 | $26.00 | $26.10 | $26.00 | $26.00 | 3 200 |
| Feb 03, 2016 | $26.00 | $26.10 | $26.00 | $26.10 | 3 800 |
| Feb 02, 2016 | $26.12 | $26.23 | $26.00 | $26.10 | 17 500 |
| Feb 01, 2016 | $26.11 | $26.25 | $26.11 | $26.25 | 1 100 |
