5 DAY PERFORMANCE
-8.01%
1 MONTH PERFORMANCE
-5.17%
3 MONTH PERFORMANCE
-10.41%
6 MONTH PERFORMANCE
+9.33%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
+11.16%
First Mid Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $44.08 | $43.52 (-1.26%) | $44.40 | $43.44 | 43.11 K | $1.09 B |
| 05/05/2026 | $43.33 | $43.66 (0.76%) | $43.86 | $43.00 | 102.10 K | $1.08 B |
| 05/04/2026 | $43.05 | $43.06 (0.02%) | $43.64 | $42.89 | 80.10 K | $1.07 B |
| 05/01/2026 | $42.55 | $43.43 (2.07%) | $44.13 | $42.21 | 106.50 K | $1.08 B |
| 04/30/2026 | $41.72 | $42.09 (0.89%) | $42.73 | $41.10 | 164.70 K | $1.04 B |
| 04/29/2026 | $43.53 | $43.00 (-1.22%) | $43.68 | $42.96 | 125.80 K | $1.07 B |
| 04/28/2026 | $43.56 | $43.77 (0.48%) | $44.13 | $43.44 | 90.00 K | $1.08 B |
| 04/27/2026 | $43.00 | $43.39 (0.91%) | $43.62 | $43.00 | 79.32 K | $1.08 B |
| 04/24/2026 | $43.09 | $43.07 (-0.05%) | $43.31 | $42.73 | 104.00 K | $1.03 B |
| 04/23/2026 | $42.81 | $43.21 (0.93%) | $43.32 | $42.78 | 46.20 K | $1.03 B |
| 04/22/2026 | $42.99 | $42.81 (-0.42%) | $43.20 | $42.69 | 60.74 K | $1.02 B |
| 04/21/2026 | $43.46 | $42.84 (-1.43%) | $43.57 | $42.74 | 63.53 K | $1.02 B |
| 04/20/2026 | $43.64 | $43.57 (-0.16%) | $43.96 | $43.47 | 69.85 K | $1.04 B |
| 04/17/2026 | $43.40 | $43.67 (0.62%) | $44.64 | $43.36 | 107.80 K | $1.04 B |
| 04/16/2026 | $43.29 | $42.83 (-1.06%) | $43.40 | $42.66 | 103.93 K | $1.02 B |
| 04/15/2026 | $43.50 | $43.47 (-0.07%) | $43.65 | $43.08 | 64.80 K | $1.04 B |
| 04/14/2026 | $43.48 | $43.58 (0.23%) | $43.72 | $43.04 | 82.52 K | $1.04 B |
| 04/13/2026 | $43.51 | $43.58 (0.16%) | $43.66 | $43.17 | 61.50 K | $1.04 B |
| 04/10/2026 | $43.90 | $43.55 (-0.8%) | $43.90 | $43.27 | 91.60 K | $1.04 B |
| 04/09/2026 | $43.00 | $43.93 (2.16%) | $44.21 | $43.00 | 151.20 K | $1.05 B |
| 04/08/2026 | $43.44 | $43.34 (-0.23%) | $44.17 | $43.15 | 106.25 K | $1.04 B |
| 04/07/2026 | $42.03 | $42.52 (1.17%) | $42.58 | $41.92 | 220.00 K | $1.02 B |
| 04/06/2026 | $41.58 | $42.13 (1.32%) | $42.29 | $41.32 | 153.90 K | $1.01 B |
| 04/02/2026 | $40.89 | $41.65 (1.86%) | $41.82 | $40.80 | 120.74 K | $995.07 M |
| 04/01/2026 | $41.17 | $41.49 (0.78%) | $42.06 | $41.17 | 115.72 K | $991.24 M |
| 03/31/2026 | $41.15 | $41.19 (0.1%) | $41.41 | $40.69 | 176.80 K | $984.08 M |
| 03/30/2026 | $40.38 | $40.66 (0.69%) | $40.87 | $40.19 | 146.65 K | $971.41 M |
| 03/27/2026 | $40.43 | $40.12 (-0.77%) | $40.60 | $40.00 | 97.24 K | $958.51 M |
| 03/26/2026 | $40.23 | $40.60 (0.92%) | $40.72 | $40.06 | 97.44 K | $969.98 M |
| 03/25/2026 | $40.77 | $40.56 (-0.52%) | $41.00 | $40.35 | 154.20 K | $969.03 M |
| 03/24/2026 | $40.05 | $40.56 (1.27%) | $41.00 | $39.49 | 138.20 K | $969.03 M |
| 03/23/2026 | $40.00 | $40.40 (1%) | $41.09 | $39.94 | 198.50 K | $965.20 M |
| 03/20/2026 | $39.72 | $39.44 (-0.7%) | $39.72 | $39.24 | 287.00 K | $942.27 M |
| 03/19/2026 | $38.81 | $39.62 (2.09%) | $39.98 | $38.71 | 123.00 K | $946.57 M |
| 03/18/2026 | $39.18 | $38.99 (-0.48%) | $39.29 | $38.84 | 123.40 K | $931.52 M |
| 03/17/2026 | $40.09 | $39.38 (-1.77%) | $40.23 | $39.25 | 121.10 K | $940.83 M |
| 03/16/2026 | $39.95 | $39.87 (-0.2%) | $40.21 | $39.60 | 160.15 K | $952.54 M |
| 03/13/2026 | $39.80 | $39.40 (-1.01%) | $40.44 | $39.13 | 104.70 K | $941.31 M |
| 03/12/2026 | $39.05 | $39.64 (1.51%) | $39.72 | $38.80 | 126.80 K | $947.05 M |
| 03/11/2026 | $40.06 | $39.68 (-0.95%) | $40.14 | $39.32 | 84.42 K | $948.00 M |
| 03/10/2026 | $39.75 | $40.19 (1.11%) | $40.90 | $39.68 | 118.80 K | $960.19 M |
| 03/09/2026 | $39.49 | $39.95 (1.16%) | $40.23 | $38.70 | 167.51 K | $954.45 M |
| 03/06/2026 | $39.59 | $40.16 (1.44%) | $40.28 | $38.97 | 149.30 K | $959.47 M |
| 03/05/2026 | $40.94 | $40.64 (-0.73%) | $41.52 | $40.25 | 129.33 K | $970.94 M |
| 03/04/2026 | $41.49 | $41.50 (0.02%) | $41.85 | $40.74 | 112.80 K | $991.48 M |
| 03/03/2026 | $40.62 | $41.13 (1.26%) | $41.37 | $39.48 | 124.72 K | $982.64 M |
| 03/02/2026 | $40.24 | $41.50 (3.13%) | $41.88 | $40.17 | 108.85 K | $991.48 M |
| 02/27/2026 | $41.95 | $41.01 (-2.24%) | $42.42 | $40.90 | 108.52 K | $979.78 M |
| 02/26/2026 | $42.71 | $42.77 (0.14%) | $43.38 | $42.14 | 99.83 K | $1.02 B |
| 02/25/2026 | $42.03 | $42.71 (1.62%) | $42.80 | $41.84 | 85.00 K | $1.02 B |
| 02/24/2026 | $42.12 | $41.93 (-0.45%) | $42.46 | $41.66 | 81.21 K | $1.00 B |
| 02/23/2026 | $43.56 | $42.08 (-3.4%) | $43.81 | $41.87 | 106.64 K | $1.01 B |
| 02/20/2026 | $43.12 | $43.84 (1.67%) | $43.94 | $42.67 | 98.90 K | $1.05 B |
| 02/19/2026 | $43.18 | $43.48 (0.69%) | $43.95 | $42.99 | 96.60 K | $1.04 B |
| 02/18/2026 | $43.73 | $43.46 (-0.62%) | $44.54 | $43.29 | 123.10 K | $1.04 B |
| 02/17/2026 | $43.29 | $43.99 (1.62%) | $44.24 | $43.29 | 97.51 K | $1.05 B |
| 02/13/2026 | $42.91 | $43.29 (0.89%) | $43.55 | $42.38 | 93.80 K | $1.03 B |
| 02/12/2026 | $43.01 | $42.83 (-0.42%) | $43.47 | $42.05 | 91.44 K | $1.02 B |
| 02/11/2026 | $44.03 | $43.21 (-1.86%) | $44.48 | $43.14 | 107.43 K | $1.03 B |
| 02/10/2026 | $44.28 | $43.84 (-0.99%) | $44.60 | $43.30 | 111.60 K | $1.05 B |
| 02/09/2026 | $44.52 | $44.13 (-0.88%) | $44.75 | $44.03 | 74.90 K | $1.05 B |
| 02/06/2026 | $44.55 | $44.59 (0.09%) | $44.84 | $44.32 | 107.60 K | $1.07 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.
