NASDAQ:FMBH | Historical Stock Price | FIRST MID BANCSHARES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-03-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.88$12.91$21.14$34.61$56.68$92.811999-03-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$10.07$10.07675——
1999-12-30$10.37$10.370——
1999-12-29$10.37$10.370——
1999-12-28$10.37$10.370——
1999-12-27$10.37$10.370——
1999-12-23$10.37$10.370——
1999-12-22$10.37$10.370——
1999-12-21$10.37$10.376,750——
1999-12-20$9.93$9.937,088——
1999-12-17$9.93$9.9340,500——
1999-12-16$10.22$10.220——
1999-12-15$10.22$10.220——
1999-12-14$10.22$10.220——
1999-12-13$10.22$10.22338——
1999-12-10$10.22$10.220——
1999-12-09$10.22$10.220——
1999-12-08$10.22$10.22338——
1999-12-07$10.37$10.370——
1999-12-06$10.37$10.370——
1999-12-03$10.37$10.370——
1999-12-02$10.37$10.370——
1999-12-01$10.37$10.370——
1999-11-30$10.37$10.370——
1999-11-29$10.37$10.372,025——
1999-11-26$10.37$10.370——
1999-11-24$10.37$10.370——
1999-11-23$10.37$10.37338——
1999-11-22$10.52$10.520——
1999-11-19$10.52$10.520——
1999-11-18$10.52$10.520——
1999-11-17$10.52$10.525,063——
1999-11-16$10.52$10.520——
1999-11-15$10.52$10.520——
1999-11-12$10.52$10.52675——
1999-11-11$10.52$10.520——
1999-11-10$10.52$10.52675——
1999-11-09$10.37$10.370——
1999-11-08$10.37$10.370——
1999-11-05$10.37$10.370——
1999-11-04$10.37$10.370——
1999-11-03$10.37$10.370——
1999-11-02$10.37$10.370——
1999-11-01$10.37$10.37338——
1999-10-29$10.74$10.740——
1999-10-28$10.74$10.743,713——
1999-10-27$10.59$10.590——
1999-10-26$10.59$10.590——
1999-10-25$10.59$10.590——
1999-10-22$10.59$10.590——
1999-10-21$10.59$10.593,713——
1999-10-20$10.37$10.374,388——
1999-10-19$10.67$10.670——
1999-10-18$10.67$10.670——
1999-10-15$10.67$10.670——
1999-10-14$10.67$10.670——
1999-10-13$10.67$10.670——
1999-10-12$10.67$10.670——
1999-10-11$10.67$10.670——
1999-10-08$10.67$10.670——
1999-10-07$10.67$10.670——
1999-10-06$10.67$10.67675——
1999-10-05$10.44$10.440——
1999-10-04$10.44$10.440——
1999-10-01$10.44$10.440——
1999-09-30$10.44$10.440——
1999-09-29$10.44$10.440——
1999-09-28$10.44$10.440——
1999-09-27$10.44$10.440——
1999-09-24$10.44$10.440——
1999-09-23$10.44$10.446,750——
1999-09-22$10.48$10.480——
1999-09-21$10.48$10.480——
1999-09-20$10.48$10.480——
1999-09-17$10.48$10.480——
1999-09-16$10.48$10.480——
1999-09-15$10.48$10.480——
1999-09-14$10.48$10.4867,500——
1999-09-13$10.52$10.520——
1999-09-10$10.52$10.520——
1999-09-09$10.52$10.520——
1999-09-08$10.52$10.520——
1999-09-07$10.52$10.520——
1999-09-03$10.52$10.522,700——
1999-09-02$10.44$10.4410,125——
1999-09-01$10.44$10.440——
1999-08-31$10.44$10.440——
1999-08-30$10.44$10.440——
1999-08-27$10.44$10.440——
1999-08-26$10.44$10.440——
1999-08-25$10.44$10.440——
1999-08-24$10.44$10.440——
1999-08-23$10.44$10.440——
1999-08-20$10.44$10.440——
1999-08-19$10.44$10.4410,125——
1999-08-18$10.59$10.590——
1999-08-17$10.59$10.590——
1999-08-16$10.59$10.590——
1999-08-13$10.59$10.590——
1999-08-12$10.59$10.590——
1999-08-11$10.59$10.594,050——
1999-08-10$10.44$10.441,350——
1999-08-09$10.44$10.440——
1999-08-06$10.44$10.444,725——
1999-08-05$10.59$10.592,025——
1999-08-04$10.59$10.592,025——
1999-08-03$10.67$10.677,425——
1999-08-02$10.67$10.670——
1999-07-30$10.67$10.670——
1999-07-29$10.67$10.670——
1999-07-28$10.67$10.670——
1999-07-27$10.67$10.670——
1999-07-26$10.67$10.670——
1999-07-23$10.67$10.670——
1999-07-22$10.67$10.670——
1999-07-21$10.67$10.670——
1999-07-20$10.67$10.670——
1999-07-19$10.67$10.670——
1999-07-16$10.67$10.670——
1999-07-15$10.67$10.670——
1999-07-14$10.67$10.670——
1999-07-13$10.67$10.673,375——
1999-07-12$10.67$10.670——
1999-07-09$10.67$10.670——
1999-07-08$10.67$10.670——
1999-07-07$10.67$10.670——
1999-07-06$10.67$10.678,100——
1999-07-02$10.59$10.5913,838——
1999-07-01$10.67$10.670——
1999-06-30$10.67$10.670——
1999-06-29$10.67$10.671,688——
1999-06-28$10.59$10.590——
1999-06-25$10.59$10.59338——
1999-06-24$10.59$10.59675——
1999-06-23$10.67$10.670——
1999-06-22$10.67$10.671,013——
1999-06-21$10.52$10.5223,625——
1999-06-18$11.26$11.261,013——
1999-06-17$11.63$11.630——
1999-06-16$11.63$11.631,350——
1999-06-15$11.63$11.631,013——
1999-06-14$11.70$11.70338——
1999-06-11$10.96$10.960——
1999-06-10$10.96$10.960——
1999-06-09$10.96$10.960——
1999-06-08$10.96$10.960——
1999-06-07$10.96$10.96675——
1999-06-04$11.70$11.700——
1999-06-03$11.70$11.702,025——
1999-06-02$10.96$10.960——
1999-06-01$10.96$10.963,375——
1999-05-28$11.26$11.265,063——
1999-05-27$11.11$11.118,775——
1999-05-26$10.81$10.8117,550——
1999-05-25$10.81$10.811,350——
1999-05-24$10.74$10.7414,850——
1999-05-21$10.59$10.590——
1999-05-20$10.59$10.590——
1999-05-19$10.59$10.590——
1999-05-18$10.59$10.59675——
1999-05-17$10.81$10.810——
1999-05-14$10.81$10.810——
1999-05-13$10.81$10.812,025——
1999-05-12$10.81$10.816,750——
1999-05-11$10.74$10.74675——
1999-05-10$10.67$10.677,088——
1999-05-07$10.59$10.591,350——
1999-05-06$10.81$10.811,350——
1999-05-05$10.59$10.592,025——
1999-05-04$10.59$10.590——
1999-05-03$10.59$10.590——
1999-04-30$10.59$10.590——
1999-04-29$10.59$10.590——
1999-04-28$10.59$10.590——
1999-04-27$10.59$10.596,075——
1999-04-26$10.67$10.67675——
1999-04-23$10.78$10.780——
1999-04-22$10.78$10.780——
1999-04-21$10.78$10.780——
1999-04-20$10.78$10.780——
1999-04-19$10.78$10.7818,225——
1999-04-16$10.59$10.590——
1999-04-15$10.59$10.590——
1999-04-14$10.59$10.590——
1999-04-13$10.59$10.590——
1999-04-12$10.59$10.594,388——
1999-04-09$10.89$10.890——
1999-04-08$10.89$10.890——
1999-04-07$10.89$10.89338——
1999-04-06$10.89$10.890——
1999-04-05$10.89$10.890——
1999-04-01$10.89$10.890——
1999-03-31$10.89$10.89675——
1999-03-30$10.89$10.898,775——
1999-03-29$10.81$10.815,738——
1999-03-26$10.65$10.658,100——
1999-03-25$10.67$10.670——
1999-03-24$10.67$10.670——
1999-03-23$10.67$10.670——
1999-03-22$10.67$10.670——
1999-03-19$10.67$10.670——
1999-03-18$10.67$10.670——
1999-03-17$10.67$10.670——
1999-03-16$10.67$10.67675——