5 DAY PERFORMANCE
-23.31%
1 MONTH PERFORMANCE
-17.00%
3 MONTH PERFORMANCE
-8.60%
6 MONTH PERFORMANCE
-10.41%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
+7.45%
First Mid Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $45.97 | $45.86 (-0.24%) | $46.21 | $45.62 | 389.25 K | $1.14 B |
| 06/17/2026 | $45.89 | $45.55 (-0.74%) | $46.38 | $45.02 | 222.10 K | $1.13 B |
| 06/16/2026 | $46.27 | $46.00 (-0.58%) | $46.58 | $45.74 | 173.61 K | $1.14 B |
| 06/15/2026 | $49.03 | $45.87 (-6.45%) | $49.03 | $45.78 | 143.50 K | $1.14 B |
| 06/12/2026 | $46.38 | $46.67 (0.63%) | $46.95 | $45.52 | 131.20 K | $1.16 B |
| 06/11/2026 | $46.39 | $46.20 (-0.41%) | $46.49 | $45.65 | 141.70 K | $1.14 B |
| 06/10/2026 | $45.88 | $46.14 (0.57%) | $46.44 | $45.50 | 117.90 K | $1.14 B |
| 06/09/2026 | $45.16 | $45.67 (1.13%) | $46.07 | $45.16 | 118.15 K | $1.13 B |
| 06/08/2026 | $45.27 | $45.04 (-0.51%) | $45.80 | $44.98 | 146.04 K | $1.12 B |
| 06/05/2026 | $44.26 | $45.03 (1.74%) | $45.35 | $44.22 | 124.10 K | $1.12 B |
| 06/04/2026 | $43.64 | $44.62 (2.25%) | $44.80 | $43.56 | 124.24 K | $1.11 B |
| 06/03/2026 | $43.86 | $43.13 (-1.66%) | $44.09 | $43.08 | 158.42 K | $1.07 B |
| 06/02/2026 | $43.25 | $44.26 (2.34%) | $44.40 | $43.18 | 111.00 K | $1.10 B |
| 06/01/2026 | $43.90 | $43.37 (-1.21%) | $44.31 | $43.09 | 181.50 K | $1.07 B |
| 05/29/2026 | $43.75 | $44.05 (0.69%) | $44.29 | $43.75 | 109.04 K | $1.09 B |
| 05/28/2026 | $43.66 | $43.90 (0.55%) | $44.07 | $43.40 | 98.42 K | $1.09 B |
| 05/27/2026 | $44.40 | $43.86 (-1.22%) | $44.56 | $43.75 | 93.45 K | $1.09 B |
| 05/26/2026 | $43.79 | $44.29 (1.14%) | $44.40 | $43.57 | 118.00 K | $1.10 B |
| 05/22/2026 | $43.87 | $43.60 (-0.62%) | $44.39 | $42.77 | 112.00 K | $1.08 B |
| 05/21/2026 | $42.92 | $43.76 (1.96%) | $43.88 | $42.55 | 91.52 K | $1.08 B |
| 05/20/2026 | $42.55 | $43.27 (1.69%) | $43.57 | $42.55 | 80.92 K | $1.07 B |
| 05/19/2026 | $42.27 | $42.55 (0.66%) | $42.87 | $42.11 | 50.81 K | $1.05 B |
| 05/18/2026 | $41.96 | $42.57 (1.45%) | $42.88 | $41.95 | 59.60 K | $1.05 B |
| 05/15/2026 | $42.08 | $41.79 (-0.69%) | $42.19 | $41.74 | 85.30 K | $1.04 B |
| 05/14/2026 | $42.48 | $42.44 (-0.09%) | $43.08 | $42.33 | 78.10 K | $1.05 B |
| 05/13/2026 | $42.43 | $42.18 (-0.59%) | $43.11 | $42.06 | 69.00 K | $1.05 B |
| 05/12/2026 | $42.71 | $42.75 (0.09%) | $43.07 | $42.06 | 47.32 K | $1.06 B |
| 05/11/2026 | $43.96 | $42.82 (-2.59%) | $44.33 | $42.79 | 56.30 K | $1.06 B |
| 05/08/2026 | $43.60 | $43.94 (0.78%) | $44.05 | $43.60 | 73.33 K | $1.09 B |
| 05/07/2026 | $43.70 | $43.71 (0.02%) | $44.08 | $43.47 | 88.80 K | $1.08 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.
