First Mid Bancshares, Inc. - Common Stock (FMBH)

Historical Prices For First Mid Bancshares, Inc. - Common Stock (FMBH)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	40.22	40.64	40.10	40.64	49,968	40.64
9/03/2025	40.02	40.33	39.73	40.04	45,708	40.04
9/02/2025	40.01	40.40	39.77	40.21	73,444	40.21
8/29/2025	40.63	40.85	40.17	40.44	55,024	40.44
8/28/2025	40.88	40.94	40.30	40.51	50,560	40.51
8/27/2025	40.33	40.85	40.19	40.58	49,997	40.58
8/26/2025	40.03	40.62	39.65	40.44	78,844	40.44
8/25/2025	40.11	40.11	39.67	39.82	49,533	39.82
8/22/2025	38.32	40.18	38.31	40.14	135,919	40.14
8/21/2025	38.16	38.34	37.94	38.09	41,156	38.09
8/20/2025	38.26	38.55	37.94	38.42	42,449	38.42
8/19/2025	37.85	38.54	37.73	38.25	84,150	38.25
8/18/2025	37.52	38.22	37.51	37.71	40,736	37.71
8/15/2025	38.82	38.82	37.53	37.57	184,869	37.57
8/14/2025	38.61	38.93	38.19	38.91	70,436	38.66
8/13/2025	39.07	39.41	38.94	39.00	88,156	38.75
8/12/2025	37.62	38.85	37.36	38.82	57,292	38.57
8/11/2025	37.27	37.82	37.10	37.36	43,305	37.12
8/08/2025	37.50	37.79	37.08	37.28	47,975	37.04
8/07/2025	37.94	38.74	37.12	37.18	66,081	36.94
8/06/2025	37.63	38.01	37.45	37.64	57,586	37.40
8/05/2025	37.79	38.00	37.15	37.73	56,825	37.49
8/04/2025	37.46	37.81	37.16	37.81	71,702	37.57
8/01/2025	37.56	38.37	36.72	37.46	97,455	37.22
7/31/2025	37.98	38.06	37.51	37.97	78,161	37.73
7/30/2025	38.92	39.21	38.19	38.35	52,727	38.10
7/29/2025	39.73	39.73	38.72	38.92	45,569	38.67
7/28/2025	38.99	39.42	38.67	39.37	74,036	39.12
7/25/2025	38.77	38.92	34.89	38.78	57,066	38.53
7/24/2025	38.86	39.73	38.80	38.92	69,640	38.67
7/23/2025	39.18	39.18	38.21	38.89	44,604	38.64
7/22/2025	38.93	39.38	38.52	38.90	44,768	38.65
7/21/2025	38.89	39.48	37.45	38.83	49,917	38.58
7/18/2025	39.36	39.47	38.62	38.88	56,158	38.63
7/17/2025	38.56	39.41	38.28	39.08	77,274	38.83
7/16/2025	38.18	38.79	37.80	38.66	69,819	38.41
7/15/2025	38.95	39.51	38.07	38.09	87,500	37.85
7/14/2025	38.84	39.44	38.60	39.40	38,954	39.15
7/11/2025	39.25	39.48	38.65	38.88	51,489	38.63
7/10/2025	39.39	39.84	38.42	39.65	62,301	39.40
7/09/2025	39.73	39.83	38.99	39.50	44,264	39.25
7/08/2025	39.00	39.78	38.83	39.46	74,821	39.21
7/07/2025	39.53	39.80	38.90	39.01	61,885	38.76
7/03/2025	39.51	39.92	36.46	39.71	45,084	39.45
7/02/2025	38.90	39.41	38.50	39.41	80,511	39.16
7/01/2025	37.28	38.98	37.25	38.73	105,186	38.48
6/30/2025	38.27	38.34	37.44	37.49	128,159	37.25
6/27/2025	37.60	38.23	37.42	38.22	346,201	37.97
6/26/2025	36.76	37.60	36.63	37.57	47,200	37.33
6/25/2025	36.85	36.85	36.53	36.60	39,936	36.36
6/24/2025	36.80	37.35	36.80	36.84	57,676	36.60
6/23/2025	35.28	36.44	35.28	36.44	48,606	36.21
6/20/2025	35.55	35.83	35.13	35.39	118,274	35.16
6/18/2025	34.81	35.60	33.91	35.29	59,888	35.06
6/17/2025	34.82	35.20	34.39	34.95	62,094	34.73
6/16/2025	35.86	36.48	35.09	35.24	60,681	35.01
6/13/2025	35.98	36.90	35.28	35.46	71,677	35.23
6/12/2025	36.50	36.68	35.92	36.66	52,078	36.42
6/11/2025	37.46	37.54	36.32	36.80	76,109	36.56
6/10/2025	36.68	37.39	36.37	37.36	96,600	37.12
6/09/2025	36.35	36.55	35.97	36.46	57,580	36.23
6/06/2025	35.92	36.67	35.60	36.12	61,816	35.89
6/05/2025	35.66	35.66	34.85	35.36	61,653	35.13