5 DAY PERFORMANCE
-20.73%
1 MONTH PERFORMANCE
-19.57%
3 MONTH PERFORMANCE
-23.64%
6 MONTH PERFORMANCE
-8.50%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
+8.21%
First Mid Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $51.96 | $51.94 (-0.04%) | $52.54 | $51.42 | 180.30 K | $1.37 B |
| 11/03/2026 | $51.62 | $50.84 (-1.51%) | $51.62 | $50.73 | 125.12 K | $1.35 B |
| 11/02/2026 | $50.79 | $51.47 (1.34%) | $52.05 | $50.55 | 162.85 K | $1.36 B |
| 10/30/2026 | $51.63 | $50.40 (-2.38%) | $51.63 | $50.16 | 129.65 K | $1.33 B |
| 10/29/2026 | $52.04 | $51.13 (-1.75%) | $52.20 | $51.06 | 154.93 K | $1.35 B |
| 10/28/2026 | $50.82 | $50.52 (-0.59%) | $51.24 | $49.99 | 130.80 K | $1.34 B |
| 10/27/2026 | $51.36 | $51.01 (-0.68%) | $51.56 | $50.66 | 173.00 K | $1.35 B |
| 10/26/2026 | $50.91 | $51.11 (0.39%) | $51.35 | $50.77 | 126.60 K | $1.35 B |
| 10/23/2026 | $50.22 | $50.74 (1.04%) | $50.94 | $50.07 | 180.40 K | $1.34 B |
| 10/22/2026 | $49.26 | $50.62 (2.76%) | $50.75 | $49.26 | 133.42 K | $1.34 B |
| 10/21/2026 | $49.97 | $49.26 (-1.42%) | $50.18 | $49.01 | 128.90 K | $1.30 B |
| 10/20/2026 | $49.26 | $49.88 (1.26%) | $50.54 | $49.10 | 131.21 K | $1.32 B |
| 10/19/2026 | $49.50 | $49.07 (-0.87%) | $49.61 | $48.85 | 178.20 K | $1.30 B |
| 10/16/2026 | $49.49 | $49.73 (0.48%) | $50.46 | $49.49 | 259.62 K | $1.32 B |
| 10/15/2026 | $49.09 | $49.29 (0.41%) | $49.86 | $48.86 | 143.90 K | $1.30 B |
| 10/14/2026 | $48.23 | $48.72 (1.02%) | $49.06 | $47.91 | 150.00 K | $1.29 B |
| 10/13/2026 | $49.50 | $48.85 (-1.31%) | $50.17 | $48.70 | 130.44 K | $1.29 B |
| 10/12/2026 | $48.46 | $49.20 (1.53%) | $49.50 | $48.46 | 143.71 K | $1.30 B |
| 10/09/2026 | $49.09 | $48.52 (-1.16%) | $49.13 | $48.46 | 119.84 K | $1.28 B |
| 10/08/2026 | $48.86 | $49.24 (0.78%) | $49.53 | $48.57 | 156.80 K | $1.30 B |
| 10/07/2026 | $48.98 | $48.86 (-0.25%) | $49.27 | $48.72 | 257.12 K | $1.29 B |
| 10/06/2026 | $49.87 | $49.51 (-0.72%) | $50.21 | $49.46 | 135.90 K | $1.31 B |
| 10/05/2026 | $49.87 | $49.67 (-0.4%) | $50.15 | $49.48 | 154.11 K | $1.31 B |
| 10/02/2026 | $49.73 | $49.98 (0.5%) | $50.51 | $49.59 | 117.63 K | $1.32 B |
| 10/01/2026 | $48.65 | $49.28 (1.29%) | $49.32 | $47.88 | 151.84 K | $1.30 B |
| 09/30/2026 | $48.99 | $48.74 (-0.51%) | $49.09 | $48.36 | 146.40 K | $1.29 B |
| 09/29/2026 | $49.51 | $48.88 (-1.27%) | $49.74 | $48.58 | 135.70 K | $1.29 B |
| 09/28/2026 | $49.72 | $49.39 (-0.66%) | $49.74 | $49.30 | 126.81 K | $1.31 B |
| 09/25/2026 | $49.55 | $49.72 (0.34%) | $50.03 | $49.45 | 208.30 K | $1.32 B |
| 09/24/2026 | $48.90 | $49.39 (1%) | $49.47 | $48.86 | 130.40 K | $1.31 B |
| 09/23/2026 | $49.09 | $48.71 (-0.77%) | $49.21 | $48.60 | 73.80 K | $1.29 B |
| 09/22/2026 | $49.90 | $49.21 (-1.38%) | $50.30 | $49.20 | 145.00 K | $1.30 B |
| 09/21/2026 | $49.98 | $49.68 (-0.6%) | $50.15 | $49.63 | 108.90 K | $1.31 B |
| 09/18/2026 | $49.83 | $49.98 (0.3%) | $50.29 | $49.29 | 423.55 K | $1.32 B |
| 09/17/2026 | $50.70 | $50.11 (-1.16%) | $50.70 | $50.10 | 80.00 K | $1.33 B |
| 09/16/2026 | $50.92 | $50.18 (-1.45%) | $50.96 | $49.40 | 109.11 K | $1.33 B |
| 09/15/2026 | $50.87 | $51.06 (0.37%) | $51.51 | $50.87 | 112.05 K | $1.35 B |
| 09/14/2026 | $51.02 | $51.02 (0%) | $51.58 | $50.82 | 119.70 K | $1.35 B |
| 09/11/2026 | $51.32 | $51.02 (-0.58%) | $51.45 | $50.57 | 79.50 K | $1.35 B |
| 09/10/2026 | $50.38 | $50.85 (0.93%) | $50.90 | $50.10 | 112.02 K | $1.35 B |
| 09/09/2026 | $50.38 | $50.48 (0.2%) | $50.80 | $50.00 | 100.84 K | $1.34 B |
| 09/08/2026 | $51.24 | $50.87 (-0.72%) | $51.30 | $50.79 | 127.30 K | $1.35 B |
| 09/04/2026 | $50.81 | $51.33 (1.02%) | $51.52 | $50.78 | 69.32 K | $1.36 B |
| 09/03/2026 | $51.00 | $51.08 (0.16%) | $51.36 | $50.92 | 102.20 K | $1.35 B |
| 09/02/2026 | $50.04 | $50.63 (1.18%) | $51.07 | $49.67 | 141.94 K | $1.34 B |
| 09/01/2026 | $49.79 | $49.79 (0%) | $50.21 | $49.36 | 154.00 K | $1.32 B |
| 08/31/2026 | $50.21 | $49.76 (-0.9%) | $50.23 | $49.51 | 111.44 K | $1.32 B |
| 08/28/2026 | $50.24 | $50.34 (0.2%) | $50.69 | $48.93 | 138.93 K | $1.33 B |
| 08/27/2026 | $50.01 | $50.30 (0.58%) | $50.39 | $49.56 | 67.23 K | $1.33 B |
| 08/26/2026 | $50.32 | $50.30 (-0.04%) | $50.62 | $49.95 | 80.40 K | $1.33 B |
| 08/25/2026 | $50.46 | $50.14 (-0.63%) | $50.49 | $49.82 | 75.41 K | $1.33 B |
| 08/24/2026 | $50.47 | $50.45 (-0.04%) | $51.07 | $50.06 | 144.90 K | $1.33 B |
| 08/21/2026 | $50.60 | $50.28 (-0.63%) | $50.60 | $49.85 | 81.72 K | $1.33 B |
| 08/20/2026 | $49.87 | $50.26 (0.78%) | $50.49 | $49.53 | 150.35 K | $1.33 B |
| 08/19/2026 | $51.60 | $50.11 (-2.89%) | $51.60 | $50.09 | 155.70 K | $1.33 B |
| 08/18/2026 | $51.80 | $51.46 (-0.66%) | $51.95 | $51.06 | 135.90 K | $1.36 B |
| 08/17/2026 | $51.75 | $51.95 (0.39%) | $52.07 | $51.63 | 106.32 K | $1.37 B |
| 08/14/2026 | $51.81 | $52.01 (0.39%) | $52.46 | $51.75 | 92.50 K | $1.38 B |
| 08/13/2026 | $52.19 | $52.12 (-0.13%) | $52.55 | $51.85 | 114.92 K | $1.38 B |
| 08/12/2026 | $51.68 | $51.87 (0.37%) | $52.07 | $51.58 | 93.00 K | $1.37 B |
| 08/11/2026 | $51.28 | $51.64 (0.7%) | $51.70 | $50.94 | 71.30 K | $1.37 B |
| 08/10/2026 | $50.87 | $51.13 (0.51%) | $51.23 | $50.49 | 102.30 K | $1.35 B |
| 08/07/2026 | $51.76 | $51.17 (-1.14%) | $52.07 | $51.11 | 90.60 K | $1.35 B |
| 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 |
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.
