NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$31.45
-0.0600 (-0.190%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $32.45 | Monday, 29th Apr 2024 FMBH stock ended at $31.45. This is 0.190% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.33% from a day low at $31.32 to a day high of $31.74. |
| 90 days | $28.90 | $33.38 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $26.11 | $26.25 | $26.11 | $26.25 | 1 100 |
| Jan 29, 2016 | $26.29 | $26.30 | $26.11 | $26.25 | 3 900 |
| Jan 28, 2016 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| Jan 27, 2016 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| Jan 26, 2016 | $26.39 | $26.40 | $26.39 | $26.40 | 3 900 |
| Jan 25, 2016 | $26.33 | $26.40 | $26.25 | $26.25 | 600 |
| Jan 22, 2016 | $26.40 | $26.40 | $26.33 | $26.40 | 1 400 |
| Jan 21, 2016 | $26.20 | $26.40 | $26.17 | $26.40 | 2 700 |
| Jan 20, 2016 | $26.20 | $26.25 | $26.20 | $26.25 | 1 300 |
| Jan 19, 2016 | $26.25 | $26.25 | $26.20 | $26.25 | 6 100 |
| Jan 15, 2016 | $26.16 | $26.25 | $26.16 | $26.25 | 500 |
| Jan 14, 2016 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| Jan 13, 2016 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| Jan 12, 2016 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| Jan 11, 2016 | $26.30 | $26.30 | $26.30 | $26.30 | 600 |
| Jan 08, 2016 | $26.23 | $26.33 | $26.23 | $26.27 | 500 |
| Jan 07, 2016 | $25.50 | $26.10 | $25.50 | $26.07 | 38 000 |
| Jan 06, 2016 | $25.26 | $26.00 | $25.26 | $25.90 | 6 500 |
| Jan 05, 2016 | $25.35 | $26.00 | $25.00 | $26.00 | 3 100 |
