5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-12.32%
6 MONTH PERFORMANCE
-8.06%
YEAR-TO-DATE PERFORMANCE
-1.82%
1 YEAR PERFORMANCE
+18.33%
First Mid Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.18 | $35.14 (-0.11%) | $35.38 | $34.63 | 64,371 | $836.99 M |
| 03/11/2025 | $35.55 | $35.00 (-1.55%) | $35.72 | $34.86 | 52,210 | $833.66 M |
| 03/10/2025 | $36.04 | $35.28 (-2.11%) | $36.28 | $35.21 | 61,000 | $840.33 M |
| 03/07/2025 | $37.20 | $36.53 (-1.8%) | $37.44 | $36.09 | 92,600 | $870.10 M |
| 03/06/2025 | $36.45 | $36.68 (0.63%) | $36.70 | $36.03 | 45,546 | $873.67 M |
| 03/05/2025 | $36.75 | $36.77 (0.05%) | $37.55 | $36.40 | 58,823 | $875.82 M |
| 03/04/2025 | $37.68 | $37.04 (-1.7%) | $37.82 | $36.03 | 63,815 | $882.25 M |
| 03/03/2025 | $38.03 | $38.08 (0.13%) | $38.50 | $37.73 | 60,400 | $907.02 M |
| 02/28/2025 | $38.68 | $38.10 (-1.5%) | $38.68 | $37.22 | 141,449 | $910.78 M |
| 02/27/2025 | $37.46 | $37.72 (0.69%) | $37.82 | $37.01 | 43,000 | $901.70 M |
| 02/26/2025 | $37.93 | $37.56 (-0.98%) | $38.20 | $37.10 | 51,300 | $897.88 M |
| 02/25/2025 | $38.20 | $38.00 (-0.52%) | $38.32 | $37.25 | 93,138 | $908.39 M |
| 02/24/2025 | $37.96 | $37.82 (-0.37%) | $38.24 | $37.13 | 75,900 | $904.09 M |
| 02/21/2025 | $38.98 | $37.82 (-2.98%) | $39.10 | $37.78 | 104,720 | $904.09 M |
| 02/20/2025 | $38.55 | $38.33 (-0.57%) | $38.77 | $37.77 | 50,809 | $916.28 M |
| 02/19/2025 | $38.47 | $38.61 (0.36%) | $38.68 | $37.71 | 31,143 | $922.98 M |
| 02/18/2025 | $39.18 | $38.86 (-0.82%) | $39.91 | $38.39 | 98,500 | $928.95 M |
| 02/14/2025 | $38.74 | $38.63 (-0.28%) | $38.96 | $38.28 | 39,946 | $923.45 M |
| 02/13/2025 | $38.24 | $38.56 (0.84%) | $38.56 | $37.88 | 49,413 | $921.78 M |
| 02/12/2025 | $38.53 | $38.27 (-0.67%) | $38.67 | $38.21 | 39,846 | $914.85 M |
| 02/11/2025 | $39.20 | $39.27 (0.18%) | $39.27 | $37.34 | 62,716 | $938.75 M |
| 02/10/2025 | $38.85 | $38.35 (-1.29%) | $38.96 | $38.04 | 67,300 | $916.76 M |
| 02/07/2025 | $39.95 | $38.34 (-4.03%) | $39.95 | $38.11 | 47,207 | $916.52 M |
| 02/06/2025 | $38.84 | $39.19 (0.9%) | $39.29 | $38.52 | 31,526 | $936.84 M |
| 02/05/2025 | $38.39 | $38.56 (0.44%) | $38.60 | $37.97 | 49,700 | $921.78 M |
| 02/04/2025 | $37.02 | $38.12 (2.97%) | $38.19 | $37.02 | 35,600 | $911.26 M |
| 02/03/2025 | $38.62 | $37.40 (-3.16%) | $38.86 | $36.76 | 38,100 | $894.05 M |
| 01/31/2025 | $37.85 | $37.93 (0.21%) | $38.38 | $37.53 | 63,900 | $906.72 M |
| 01/30/2025 | $38.39 | $38.02 (-0.96%) | $38.67 | $37.79 | 42,947 | $908.87 M |
| 01/29/2025 | $37.87 | $38.13 (0.69%) | $38.56 | $37.67 | 56,734 | $911.50 M |
| 01/28/2025 | $38.71 | $38.15 (-1.45%) | $38.71 | $37.54 | 61,500 | $911.98 M |
| 01/27/2025 | $38.14 | $38.96 (2.15%) | $39.30 | $37.81 | 129,800 | $931.34 M |
| 01/24/2025 | $37.58 | $37.84 (0.69%) | $38.12 | $37.28 | 63,200 | $904.57 M |
| 01/23/2025 | $36.41 | $37.62 (3.32%) | $37.64 | $36.25 | 93,300 | $899.31 M |
| 01/22/2025 | $36.75 | $36.60 (-0.41%) | $36.83 | $36.42 | 49,600 | $874.93 M |
| 01/21/2025 | $36.95 | $37.03 (0.22%) | $37.48 | $36.85 | 33,208 | $885.21 M |
| 01/17/2025 | $36.64 | $36.70 (0.16%) | $36.92 | $36.32 | 46,200 | $877.32 M |
| 01/16/2025 | $36.78 | $36.37 (-1.11%) | $36.88 | $36.09 | 43,100 | $869.43 M |
| 01/15/2025 | $37.40 | $36.88 (-1.39%) | $37.44 | $36.52 | 39,806 | $881.62 M |
| 01/14/2025 | $35.19 | $36.23 (2.96%) | $36.23 | $35.10 | 39,600 | $866.08 M |
| 01/13/2025 | $34.37 | $35.00 (1.83%) | $35.19 | $34.06 | 45,906 | $836.68 M |
| 01/10/2025 | $34.95 | $34.59 (-1.03%) | $34.95 | $33.80 | 65,200 | $826.88 M |
| 01/08/2025 | $35.43 | $35.59 (0.45%) | $35.76 | $35.28 | 44,600 | $850.78 M |
| 01/07/2025 | $36.19 | $35.59 (-1.66%) | $36.53 | $35.29 | 45,627 | $850.78 M |
| 01/06/2025 | $36.20 | $36.15 (-0.14%) | $36.77 | $35.91 | 68,323 | $864.17 M |
| 01/03/2025 | $35.97 | $36.19 (0.61%) | $36.24 | $35.18 | 52,731 | $865.13 M |
| 01/02/2025 | $37.13 | $35.97 (-3.12%) | $37.25 | $35.89 | 43,544 | $859.87 M |
| 12/31/2024 | $37.18 | $36.82 (-0.97%) | $37.27 | $36.77 | 68,749 | $880.19 M |
| 12/30/2024 | $36.72 | $36.93 (0.57%) | $37.13 | $36.53 | 84,000 | $882.82 M |
| 12/27/2024 | $37.46 | $36.99 (-1.25%) | $37.53 | $36.68 | 31,900 | $884.25 M |
| 12/26/2024 | $37.48 | $37.65 (0.45%) | $37.80 | $37.38 | 26,800 | $900.03 M |
| 12/24/2024 | $37.42 | $37.74 (0.86%) | $37.78 | $37.26 | 17,900 | $902.18 M |
| 12/23/2024 | $37.66 | $37.50 (-0.42%) | $37.99 | $37.16 | 40,000 | $896.44 M |
| 12/20/2024 | $36.92 | $37.90 (2.65%) | $38.18 | $36.92 | 144,637 | $906.00 M |
| 12/19/2024 | $38.48 | $37.55 (-2.42%) | $40.08 | $37.55 | 48,242 | $897.64 M |
| 12/18/2024 | $40.44 | $38.01 (-6.01%) | $40.46 | $37.64 | 77,100 | $908.63 M |
| 12/17/2024 | $40.80 | $40.10 (-1.72%) | $41.17 | $39.94 | 55,500 | $958.59 M |
| 12/16/2024 | $41.00 | $40.94 (-0.15%) | $41.26 | $40.60 | 60,603 | $978.67 M |
| 12/13/2024 | $41.39 | $41.23 (-0.39%) | $41.64 | $40.91 | 31,621 | $985.61 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.
