Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	41.72	42.73	41.10	42.09	164,656	-0.91(-2.12%)
Apr 29, 2026	43.53	43.68	42.96	43.00	125,788	-0.77(-1.76%)
Apr 28, 2026	43.56	44.13	43.44	43.77	89,963	+0.38(+0.88%)
Apr 27, 2026	43.00	43.62	43.00	43.39	79,316	+0.32(+0.74%)
Apr 24, 2026	43.09	43.31	42.73	43.07	103,965	-0.14(-0.32%)
Apr 23, 2026	42.81	43.32	42.78	43.21	46,193	+0.40(+0.93%)
Apr 22, 2026	42.99	43.20	42.69	42.81	60,738	-0.03(-0.07%)
Apr 21, 2026	43.46	43.57	42.74	42.84	63,528	-0.73(-1.68%)
Apr 20, 2026	43.64	43.96	43.47	43.57	69,846	-0.10(-0.23%)
Apr 17, 2026	43.40	44.64	43.36	43.67	107,758	+0.84(+1.96%)
Apr 16, 2026	43.29	43.40	42.66	42.83	103,933	-0.64(-1.47%)
Apr 15, 2026	43.50	43.65	43.08	43.47	64,766	-0.11(-0.25%)
Apr 14, 2026	43.48	43.72	43.04	43.58	82,518	+0.00(+0.00%)
Apr 13, 2026	43.51	43.66	43.16	43.58	61,490	+0.03(+0.07%)
Apr 10, 2026	43.90	43.90	43.27	43.55	91,582	-0.38(-0.87%)
Apr 09, 2026	43.00	44.21	43.00	43.93	151,160	+0.59(+1.36%)
Apr 08, 2026	43.44	44.17	43.15	43.34	106,247	+0.82(+1.93%)
Apr 07, 2026	42.03	42.58	41.92	42.52	219,995	+0.39(+0.93%)
Apr 06, 2026	41.58	42.29	41.31	42.13	153,877	+0.48(+1.15%)
Apr 02, 2026	40.89	41.82	40.80	41.65	120,738	+0.16(+0.39%)
Apr 01, 2026	41.17	42.06	41.17	41.49	115,720	+0.30(+0.73%)
Mar 31, 2026	41.15	41.41	40.69	41.19	176,797	+0.53(+1.30%)
Mar 30, 2026	40.38	40.87	40.19	40.66	146,649	+0.54(+1.35%)
Mar 27, 2026	40.43	40.60	40.00	40.12	97,237	-0.48(-1.18%)
Mar 26, 2026	40.23	40.72	40.06	40.60	97,439	+0.04(+0.10%)
Mar 25, 2026	40.77	41.00	40.35	40.56	154,159	+0.00(+0.00%)
Mar 24, 2026	40.05	41.00	39.48	40.56	138,197	+0.16(+0.40%)
Mar 23, 2026	40.00	41.09	39.94	40.40	198,481	+0.96(+2.43%)
Mar 20, 2026	39.72	39.72	39.24	39.44	287,045	-0.18(-0.45%)
Mar 19, 2026	38.81	39.98	38.71	39.62	122,997	+0.63(+1.62%)
Mar 18, 2026	39.18	39.29	38.84	38.99	123,374	-0.39(-0.99%)
Mar 17, 2026	40.09	40.23	39.25	39.38	121,083	-0.49(-1.23%)
Mar 16, 2026	39.95	40.20	39.60	39.87	160,150	+0.47(+1.19%)
Mar 13, 2026	39.80	40.44	39.13	39.40	104,671	-0.24(-0.61%)
Mar 12, 2026	39.05	39.72	38.80	39.64	126,792	-0.04(-0.10%)
Mar 11, 2026	40.06	40.14	39.32	39.68	84,425	-0.51(-1.27%)
Mar 10, 2026	39.75	40.90	39.68	40.19	118,779	+0.24(+0.60%)
Mar 09, 2026	39.49	40.23	38.70	39.95	167,506	-0.21(-0.52%)
Mar 06, 2026	39.59	40.28	38.97	40.16	149,270	-0.48(-1.18%)
Mar 05, 2026	40.94	41.52	40.25	40.64	129,327	-0.86(-2.07%)
Mar 04, 2026	41.49	41.85	40.73	41.50	112,781	+0.37(+0.90%)
Mar 03, 2026	40.62	41.37	39.48	41.13	124,717	-0.37(-0.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

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

Historical Prices

Contact us

Sections

Services

Search