5 DAY PERFORMANCE
-12.89%
1 MONTH PERFORMANCE
-8.37%
3 MONTH PERFORMANCE
-1.11%
6 MONTH PERFORMANCE
-1.14%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
+9.63%
First Mid Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $45.68 | $46.08 (0.88%) | $46.50 | $45.25 | 107.46 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 |
| 05/06/2026 | $44.12 | $43.57 (-1.25%) | $44.40 | $43.24 | 115.73 K | $1.08 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 | $1.07 B |
| 04/23/2026 | $42.81 | $43.21 (0.93%) | $43.32 | $42.78 | 46.20 K | $1.07 B |
| 04/22/2026 | $42.99 | $42.81 (-0.42%) | $43.20 | $42.69 | 60.74 K | $1.06 B |
| 04/21/2026 | $43.46 | $42.84 (-1.43%) | $43.57 | $42.74 | 63.53 K | $1.06 B |
| 04/20/2026 | $43.64 | $43.57 (-0.16%) | $43.96 | $43.47 | 69.85 K | $1.08 B |
| 04/17/2026 | $43.40 | $43.67 (0.62%) | $44.64 | $43.36 | 107.80 K | $1.08 B |
| 04/16/2026 | $43.29 | $42.83 (-1.06%) | $43.40 | $42.66 | 103.93 K | $1.06 B |
| 04/15/2026 | $43.50 | $43.47 (-0.07%) | $43.65 | $43.08 | 64.80 K | $1.08 B |
| 04/14/2026 | $43.48 | $43.58 (0.23%) | $43.72 | $43.04 | 82.52 K | $1.08 B |
| 04/13/2026 | $43.51 | $43.58 (0.16%) | $43.66 | $43.17 | 61.50 K | $1.08 B |
| 04/10/2026 | $43.90 | $43.55 (-0.8%) | $43.90 | $43.27 | 91.60 K | $1.08 B |
| 04/09/2026 | $43.00 | $43.93 (2.16%) | $44.21 | $43.00 | 151.20 K | $1.09 B |
| 04/08/2026 | $43.44 | $43.34 (-0.23%) | $44.17 | $43.15 | 106.25 K | $1.07 B |
| 04/07/2026 | $42.03 | $42.52 (1.17%) | $42.58 | $41.92 | 220.00 K | $1.05 B |
| 04/06/2026 | $41.58 | $42.13 (1.32%) | $42.29 | $41.32 | 153.90 K | $1.04 B |
| 04/02/2026 | $40.89 | $41.65 (1.86%) | $41.82 | $40.80 | 120.74 K | $1.03 B |
| 04/01/2026 | $41.17 | $41.49 (0.78%) | $42.06 | $41.17 | 115.72 K | $1.03 B |
| 03/31/2026 | $41.15 | $41.19 (0.1%) | $41.41 | $40.69 | 176.80 K | $1.02 B |
| 03/30/2026 | $40.38 | $40.66 (0.69%) | $40.87 | $40.19 | 146.65 K | $1.01 B |
| 03/27/2026 | $40.43 | $40.12 (-0.77%) | $40.60 | $40.00 | 97.24 K | $994.06 M |
| 03/26/2026 | $40.23 | $40.60 (0.92%) | $40.72 | $40.06 | 97.44 K | $1.01 B |
| 03/25/2026 | $40.77 | $40.56 (-0.52%) | $41.00 | $40.35 | 154.20 K | $1.00 B |
| 03/24/2026 | $40.05 | $40.56 (1.27%) | $41.00 | $39.49 | 138.20 K | $1.00 B |
| 03/23/2026 | $40.00 | $40.40 (1%) | $41.09 | $39.94 | 198.50 K | $1.00 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.
