Skip to main content
FMBH logo

First Mid Bancshares, Inc.

FMBHNASDAQFinancialsBanks - Regional

$49.73Today:- (-)1Y +38.64%

As of Oct 16, 2026 close

Market cap
$1.31B
P/E (TTM)
13.08
Forward P/E
10.28
Dividend yield
2.05%
52-week range
$34.16$53.36
Volume (live)
-
Avg. volume (3M)
144.26K

First Mid Bancshares (FMBH) Historical Stock Prices

Analyze First Mid Bancshares (FMBH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Mid Bancshares (FMBH) Interactive Price Chart

Interactive historical price chart showing First Mid Bancshares stock price movements and trends across multiple time periods.

Loading chart...

FMBH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FMBH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202649.4950.4649.4949.7349.73259.60K
Oct 15, 202649.0949.8648.8649.2949.29143.85K
Oct 14, 202648.2349.0647.9148.7248.72149.97K
Oct 13, 202649.5050.1648.7048.8548.85130.44K
Oct 12, 202648.4649.5048.4649.2049.20143.71K
Oct 9, 202649.0949.1348.4648.5248.52119.84K
Oct 8, 202648.8649.5248.5649.2449.24156.75K
Oct 7, 202648.9849.2748.7248.8648.86257.11K
Oct 6, 202649.8750.2149.4649.5149.51134.67K
Oct 5, 202649.8750.1549.4849.6749.67154.11K
Oct 2, 202649.7350.5149.5949.9849.98117.63K
Oct 1, 202648.6549.3247.8849.2849.28151.84K
Sep 30, 202648.9949.0948.3648.7448.74146.35K
Sep 29, 202649.5149.7348.5848.8848.88135.68K
Sep 28, 202649.7249.7449.3049.3949.39126.81K
Sep 25, 202649.5550.0349.4549.7249.72208.28K
Sep 24, 202648.9049.4748.8649.3949.39130.38K
Sep 23, 202649.0949.2148.6048.7148.7173.75K
Sep 22, 202649.9050.3049.2049.2149.21144.96K
Sep 21, 202649.9850.1549.6349.6849.68108.88K
Sep 18, 202649.8350.2949.2949.9849.98423.55K
Sep 17, 202650.7050.7050.1050.1150.1179.97K
Sep 16, 202650.9150.9649.4050.1850.18109.11K
Sep 15, 202650.8751.5150.8751.0651.06112.05K
Sep 14, 202651.0251.5850.8251.0251.02119.67K
Sep 11, 202651.3251.4550.5751.0251.0279.50K
Sep 10, 202650.3850.9050.0950.8550.85112.02K
Sep 9, 202650.3850.8050.0050.4850.48100.84K
Sep 8, 202651.2451.3050.7950.8750.87127.28K
Sep 4, 202650.8151.5250.7751.3351.3369.32K
Sep 3, 202651.0051.3650.9251.0851.08102.19K
Sep 2, 202650.0451.0749.6750.6350.63141.94K
Sep 1, 202649.7950.2149.3649.7949.79153.98K
Aug 31, 202650.2150.2349.5149.7649.76111.44K
Aug 28, 202650.2450.6948.9350.3450.34138.93K
Aug 27, 202650.0150.3849.5550.3050.3067.23K
Aug 26, 202650.3250.6249.9550.3050.3080.38K
Aug 25, 202650.4650.4949.8250.1450.1475.41K
Aug 24, 202650.4751.0750.0650.4550.45144.85K
Aug 21, 202650.6050.6049.8550.2850.2881.72K
Aug 20, 202649.8750.4949.5350.2650.26150.35K
Aug 19, 202651.6051.6050.0950.1150.11155.66K
Aug 18, 202651.8051.9551.0651.4651.46135.87K
Aug 17, 202651.7552.0751.6351.9551.69106.32K
Aug 14, 202651.8152.4651.7552.0151.7592.48K
Aug 13, 202652.1952.5551.8452.1251.86114.92K
Aug 12, 202651.6852.0751.5851.8751.6192.98K
Aug 11, 202651.2851.7050.9451.6451.3871.30K
Aug 10, 202650.8751.2350.4951.1350.87102.29K
Aug 7, 202651.7652.0751.1151.1750.9190.56K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.