5 DAY PERFORMANCE
-7.11%
1 MONTH PERFORMANCE
+1.79%
3 MONTH PERFORMANCE
-7.66%
6 MONTH PERFORMANCE
+3.77%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
-9.99%
First Mid Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $40.04 | $39.93 (-0.27%) | $40.25 | $39.81 | 58.17 K | $957.80 M |
| 12/05/2025 | $40.05 | $39.85 (-0.5%) | $40.46 | $39.70 | 87.80 K | $951.12 M |
| 12/04/2025 | $40.13 | $40.28 (0.37%) | $40.74 | $40.02 | 121.04 K | $961.38 M |
| 12/03/2025 | $38.99 | $40.35 (3.49%) | $40.37 | $38.99 | 83.70 K | $963.06 M |
| 12/02/2025 | $38.89 | $38.75 (-0.36%) | $39.05 | $38.63 | 49.70 K | $924.87 M |
| 12/01/2025 | $37.90 | $38.65 (1.98%) | $39.03 | $37.90 | 88.40 K | $922.48 M |
| 11/28/2025 | $38.46 | $38.06 (-1.04%) | $38.66 | $37.92 | 37.73 K | $908.40 M |
| 11/26/2025 | $38.25 | $38.23 (-0.05%) | $38.75 | $38.10 | 79.50 K | $912.46 M |
| 11/25/2025 | $37.67 | $38.44 (2.04%) | $38.76 | $37.67 | 63.93 K | $917.47 M |
| 11/24/2025 | $37.16 | $37.48 (0.86%) | $37.75 | $37.12 | 66.44 K | $894.56 M |
| 11/21/2025 | $36.28 | $37.61 (3.67%) | $37.89 | $36.09 | 68.82 K | $897.66 M |
| 11/20/2025 | $36.46 | $36.28 (-0.49%) | $36.91 | $36.07 | 71.95 K | $865.91 M |
| 11/19/2025 | $35.60 | $36.07 (1.32%) | $36.19 | $35.44 | 64.10 K | $860.90 M |
| 11/18/2025 | $36.00 | $35.70 (-0.83%) | $36.29 | $35.68 | 78.03 K | $852.07 M |
| 11/17/2025 | $37.33 | $35.99 (-3.59%) | $37.41 | $35.85 | 56.83 K | $858.99 M |
| 11/14/2025 | $36.71 | $37.24 (1.44%) | $37.33 | $36.45 | 50.40 K | $888.83 M |
| 11/13/2025 | $37.59 | $37.22 (-0.98%) | $37.70 | $37.01 | 89.50 K | $888.35 M |
| 11/12/2025 | $37.25 | $37.65 (1.07%) | $37.78 | $37.00 | 79.23 K | $898.61 M |
| 11/11/2025 | $37.20 | $37.21 (0.03%) | $37.46 | $36.77 | 57.70 K | $888.11 M |
| 11/10/2025 | $37.09 | $37.07 (-0.05%) | $37.14 | $36.49 | 69.40 K | $884.77 M |
| 11/07/2025 | $36.54 | $36.82 (0.77%) | $37.01 | $36.39 | 50.40 K | $878.80 M |
| 11/06/2025 | $36.74 | $36.54 (-0.54%) | $37.07 | $36.41 | 42.30 K | $872.12 M |
| 11/05/2025 | $36.18 | $36.92 (2.05%) | $37.01 | $35.95 | 139.00 K | $881.19 M |
| 11/04/2025 | $35.90 | $35.97 (0.19%) | $36.19 | $35.34 | 68.80 K | $858.52 M |
| 11/03/2025 | $35.79 | $35.94 (0.42%) | $36.27 | $34.16 | 77.02 K | $857.80 M |
| 10/31/2025 | $34.85 | $35.73 (2.53%) | $35.96 | $34.51 | 115.90 K | $852.79 M |
| 10/30/2025 | $35.80 | $35.20 (-1.68%) | $36.08 | $34.69 | 176.53 K | $840.14 M |
| 10/29/2025 | $36.59 | $36.24 (-0.96%) | $37.20 | $35.91 | 115.00 K | $864.96 M |
| 10/28/2025 | $36.60 | $36.80 (0.55%) | $36.92 | $36.32 | 29.33 K | $878.33 M |
| 10/27/2025 | $37.47 | $36.70 (-2.05%) | $37.50 | $36.70 | 44.60 K | $875.94 M |
| 10/24/2025 | $36.91 | $37.39 (1.3%) | $37.44 | $36.47 | 43.85 K | $892.41 M |
| 10/23/2025 | $36.96 | $36.55 (-1.11%) | $36.96 | $36.32 | 54.80 K | $872.36 M |
| 10/22/2025 | $36.77 | $36.84 (0.19%) | $37.32 | $36.64 | 53.34 K | $879.28 M |
| 10/21/2025 | $36.27 | $36.69 (1.16%) | $36.85 | $36.07 | 38.71 K | $875.70 M |
| 10/20/2025 | $35.80 | $36.42 (1.73%) | $36.50 | $35.43 | 48.63 K | $869.26 M |
| 10/17/2025 | $35.24 | $35.56 (0.91%) | $35.74 | $35.06 | 63.14 K | $848.73 M |
| 10/16/2025 | $36.33 | $34.98 (-3.72%) | $37.60 | $34.75 | 66.90 K | $834.89 M |
| 10/15/2025 | $37.41 | $36.46 (-2.54%) | $37.42 | $36.28 | 65.50 K | $870.21 M |
| 10/14/2025 | $35.58 | $37.21 (4.58%) | $37.23 | $35.58 | 46.20 K | $888.11 M |
| 10/13/2025 | $35.93 | $35.97 (0.11%) | $36.09 | $35.20 | 58.00 K | $858.52 M |
| 10/10/2025 | $36.33 | $35.44 (-2.45%) | $36.60 | $35.34 | 76.10 K | $845.87 M |
| 10/09/2025 | $36.67 | $36.30 (-1.01%) | $36.95 | $36.06 | 70.10 K | $866.39 M |
| 10/08/2025 | $37.35 | $36.79 (-1.5%) | $37.35 | $36.72 | 40.81 K | $878.09 M |
| 10/07/2025 | $37.52 | $37.04 (-1.28%) | $38.01 | $36.47 | 72.80 K | $884.06 M |
| 10/06/2025 | $37.74 | $37.62 (-0.32%) | $37.99 | $37.19 | 73.70 K | $897.90 M |
| 10/03/2025 | $37.20 | $37.48 (0.75%) | $37.75 | $37.20 | 36.40 K | $894.56 M |
| 10/02/2025 | $37.29 | $37.14 (-0.4%) | $37.32 | $36.82 | 45.10 K | $886.44 M |
| 10/01/2025 | $37.60 | $37.41 (-0.51%) | $37.89 | $37.17 | 37.80 K | $892.89 M |
| 09/30/2025 | $38.03 | $37.88 (-0.39%) | $38.12 | $37.42 | 48.70 K | $904.10 M |
| 09/29/2025 | $38.87 | $38.20 (-1.72%) | $39.27 | $38.07 | 41.11 K | $911.74 M |
| 09/26/2025 | $38.79 | $38.85 (0.15%) | $39.49 | $37.37 | 54.11 K | $927.26 M |
| 09/25/2025 | $38.77 | $38.82 (0.13%) | $39.07 | $38.36 | 45.73 K | $926.54 M |
| 09/24/2025 | $39.07 | $38.90 (-0.44%) | $39.28 | $38.67 | 37.52 K | $928.45 M |
| 09/23/2025 | $39.48 | $38.95 (-1.34%) | $39.66 | $38.94 | 49.52 K | $929.64 M |
| 09/22/2025 | $39.12 | $39.05 (-0.18%) | $39.51 | $38.71 | 83.01 K | $932.03 M |
| 09/19/2025 | $40.42 | $39.19 (-3.04%) | $40.42 | $39.18 | 294.00 K | $935.37 M |
| 09/18/2025 | $39.48 | $40.44 (2.43%) | $40.49 | $38.52 | 51.80 K | $965.21 M |
| 09/17/2025 | $39.00 | $39.23 (0.59%) | $40.46 | $39.00 | 76.02 K | $936.33 M |
| 09/16/2025 | $39.27 | $38.96 (-0.79%) | $39.27 | $38.53 | 43.40 K | $929.88 M |
| 09/15/2025 | $39.46 | $39.38 (-0.2%) | $39.63 | $39.32 | 37.75 K | $939.91 M |
| 09/12/2025 | $39.75 | $39.40 (-0.88%) | $39.78 | $39.30 | 33.40 K | $940.38 M |
| 09/11/2025 | $39.79 | $40.12 (0.83%) | $40.21 | $39.74 | 43.70 K | $957.57 M |
| 09/10/2025 | $39.78 | $39.76 (-0.05%) | $40.19 | $39.63 | 37.60 K | $948.98 M |
| 09/09/2025 | $40.42 | $39.78 (-1.58%) | $40.78 | $39.72 | 40.70 K | $949.45 M |
| 09/08/2025 | $40.25 | $40.59 (0.84%) | $40.63 | $39.42 | 66.94 K | $968.79 M |
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.
