5 DAY PERFORMANCE
-20.39%
1 MONTH PERFORMANCE
-20.54%
3 MONTH PERFORMANCE
-12.89%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
+1.94%
First Mid Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $49.98 | $49.68 (-0.6%) | $50.07 | $49.59 | 35.99 K | $1.31 B |
| 09/18/2026 | $49.83 | $49.98 (0.3%) | $50.29 | $49.29 | 423.50 K | $1.32 B |
| 09/17/2026 | $50.70 | $50.11 (-1.16%) | $50.70 | $50.10 | 80.00 K | $1.33 B |
| 09/16/2026 | $50.92 | $50.18 (-1.45%) | $50.96 | $49.40 | 109.11 K | $1.33 B |
| 09/15/2026 | $50.87 | $51.06 (0.37%) | $51.51 | $50.87 | 112.05 K | $1.35 B |
| 09/14/2026 | $51.02 | $51.02 (0%) | $51.58 | $50.82 | 119.70 K | $1.35 B |
| 09/11/2026 | $51.32 | $51.02 (-0.58%) | $51.45 | $50.57 | 79.50 K | $1.35 B |
| 09/10/2026 | $50.38 | $50.85 (0.93%) | $50.90 | $50.10 | 112.02 K | $1.35 B |
| 09/09/2026 | $50.38 | $50.48 (0.2%) | $50.80 | $50.00 | 100.84 K | $1.34 B |
| 09/08/2026 | $51.24 | $50.87 (-0.72%) | $51.30 | $50.79 | 127.30 K | $1.35 B |
| 09/04/2026 | $50.81 | $51.33 (1.02%) | $51.52 | $50.78 | 69.32 K | $1.36 B |
| 09/03/2026 | $51.00 | $51.08 (0.16%) | $51.36 | $50.92 | 102.20 K | $1.35 B |
| 09/02/2026 | $50.04 | $50.63 (1.18%) | $51.07 | $49.67 | 141.94 K | $1.34 B |
| 09/01/2026 | $49.79 | $49.79 (0%) | $50.21 | $49.36 | 154.00 K | $1.32 B |
| 08/31/2026 | $50.21 | $49.76 (-0.9%) | $50.23 | $49.51 | 111.44 K | $1.32 B |
| 08/28/2026 | $50.24 | $50.34 (0.2%) | $50.69 | $48.93 | 138.93 K | $1.33 B |
| 08/27/2026 | $50.01 | $50.30 (0.58%) | $50.39 | $49.56 | 67.23 K | $1.33 B |
| 08/26/2026 | $50.32 | $50.30 (-0.04%) | $50.62 | $49.95 | 80.40 K | $1.33 B |
| 08/25/2026 | $50.46 | $50.14 (-0.63%) | $50.49 | $49.82 | 75.41 K | $1.33 B |
| 08/24/2026 | $50.47 | $50.45 (-0.04%) | $51.07 | $50.06 | 144.90 K | $1.33 B |
| 08/21/2026 | $50.60 | $50.28 (-0.63%) | $50.60 | $49.85 | 81.72 K | $1.33 B |
| 08/20/2026 | $49.87 | $50.26 (0.78%) | $50.49 | $49.53 | 150.35 K | $1.33 B |
| 08/19/2026 | $51.60 | $50.11 (-2.89%) | $51.60 | $50.09 | 155.70 K | $1.33 B |
| 08/18/2026 | $51.80 | $51.46 (-0.66%) | $51.95 | $51.06 | 135.90 K | $1.36 B |
| 08/17/2026 | $51.75 | $51.95 (0.39%) | $52.07 | $51.63 | 106.32 K | $1.37 B |
| 08/14/2026 | $51.81 | $52.01 (0.39%) | $52.46 | $51.75 | 92.50 K | $1.38 B |
| 08/13/2026 | $52.19 | $52.12 (-0.13%) | $52.55 | $51.85 | 114.92 K | $1.38 B |
| 08/12/2026 | $51.68 | $51.87 (0.37%) | $52.07 | $51.58 | 93.00 K | $1.37 B |
| 08/11/2026 | $51.28 | $51.64 (0.7%) | $51.70 | $50.94 | 71.30 K | $1.37 B |
| 08/10/2026 | $50.87 | $51.13 (0.51%) | $51.23 | $50.49 | 102.30 K | $1.35 B |
| 08/07/2026 | $51.76 | $51.17 (-1.14%) | $52.07 | $51.11 | 90.60 K | $1.35 B |
| 08/06/2026 | $52.59 | $51.90 (-1.31%) | $52.63 | $51.56 | 112.90 K | $1.37 B |
| 08/05/2026 | $52.62 | $52.32 (-0.57%) | $52.63 | $52.05 | 92.41 K | $1.38 B |
| 08/04/2026 | $52.49 | $52.49 (0%) | $53.01 | $52.31 | 129.01 K | $1.39 B |
| 08/03/2026 | $52.97 | $52.50 (-0.89%) | $53.17 | $52.28 | 149.73 K | $1.39 B |
| 07/31/2026 | $51.71 | $52.09 (0.73%) | $52.42 | $50.30 | 124.64 K | $1.38 B |
| 07/30/2026 | $52.58 | $51.92 (-1.26%) | $52.72 | $51.92 | 114.50 K | $1.37 B |
| 07/29/2026 | $52.39 | $52.52 (0.25%) | $53.36 | $51.87 | 165.01 K | $1.39 B |
| 07/28/2026 | $51.43 | $52.58 (2.24%) | $52.73 | $51.04 | 146.73 K | $1.39 B |
| 07/27/2026 | $51.42 | $51.16 (-0.51%) | $51.65 | $51.10 | 211.41 K | $1.35 B |
| 07/24/2026 | $50.10 | $51.00 (1.8%) | $51.22 | $49.86 | 184.71 K | $1.35 B |
| 07/23/2026 | $48.42 | $50.05 (3.37%) | $50.25 | $48.35 | 237.70 K | $1.32 B |
| 07/22/2026 | $49.31 | $48.50 (-1.64%) | $49.41 | $48.23 | 126.92 K | $1.28 B |
| 07/21/2026 | $49.27 | $49.31 (0.08%) | $49.61 | $48.91 | 186.71 K | $1.30 B |
| 07/20/2026 | $49.16 | $49.27 (0.22%) | $49.47 | $48.73 | 177.41 K | $1.30 B |
| 07/17/2026 | $50.12 | $49.23 (-1.78%) | $50.49 | $48.95 | 137.50 K | $1.22 B |
| 07/16/2026 | $48.86 | $50.49 (3.34%) | $50.51 | $48.86 | 150.24 K | $1.25 B |
| 07/15/2026 | $47.97 | $48.77 (1.67%) | $48.95 | $47.93 | 127.90 K | $1.21 B |
| 07/14/2026 | $48.31 | $48.04 (-0.56%) | $48.71 | $47.88 | 139.50 K | $1.19 B |
| 07/13/2026 | $47.78 | $48.33 (1.15%) | $48.42 | $47.57 | 138.00 K | $1.20 B |
| 07/10/2026 | $47.71 | $47.93 (0.46%) | $48.14 | $47.43 | 72.85 K | $1.19 B |
| 07/09/2026 | $47.30 | $47.75 (0.95%) | $48.40 | $47.30 | 147.50 K | $1.18 B |
| 07/08/2026 | $47.77 | $47.32 (-0.94%) | $48.05 | $47.02 | 97.60 K | $1.17 B |
| 07/07/2026 | $48.89 | $48.13 (-1.55%) | $49.00 | $47.83 | 114.54 K | $1.19 B |
| 07/06/2026 | $48.49 | $48.66 (0.35%) | $48.95 | $47.65 | 165.10 K | $1.21 B |
| 07/02/2026 | $49.46 | $48.46 (-2.02%) | $49.62 | $48.24 | 121.00 K | $1.20 B |
| 07/01/2026 | $48.28 | $49.35 (2.22%) | $49.64 | $48.07 | 151.41 K | $1.22 B |
| 06/30/2026 | $47.98 | $48.09 (0.23%) | $48.18 | $47.70 | 181.00 K | $1.19 B |
| 06/29/2026 | $48.23 | $47.86 (-0.77%) | $48.46 | $47.06 | 166.50 K | $1.19 B |
| 06/26/2026 | $47.69 | $48.13 (0.92%) | $48.37 | $47.39 | 922.52 K | $1.19 B |
| 06/25/2026 | $47.51 | $47.47 (-0.08%) | $47.91 | $46.37 | 102.50 K | $1.18 B |
| 06/24/2026 | $47.03 | $47.62 (1.25%) | $47.75 | $46.94 | 140.40 K | $1.18 B |
| 06/23/2026 | $46.62 | $47.00 (0.82%) | $47.06 | $45.98 | 161.60 K | $1.16 B |
| 06/22/2026 | $45.86 | $46.08 (0.48%) | $46.50 | $45.25 | 117.64 K | $1.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
