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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$25.33$26.820——
2004-12-30$25.33$26.822,400——
2004-12-29$25.50$26.990——
2004-12-28$25.50$26.990——
2004-12-27$25.50$26.82600——
2004-12-23$25.53$26.860——
2004-12-22$25.53$26.860——
2004-12-21$25.53$26.86900——
2004-12-20$26.67$28.050——
2004-12-17$26.67$28.0511,250——
2004-12-16$27.33$28.750——
2004-12-15$27.33$28.750——
2004-12-14$27.33$28.750——
2004-12-13$27.33$28.750——
2004-12-10$27.33$28.750——
2004-12-09$27.33$28.750——
2004-12-08$27.33$28.750——
2004-12-07$27.33$28.75450——
2004-12-06$25.17$26.470——
2004-12-03$25.17$26.47750——
2004-12-02$27.33$28.750——
2004-12-01$27.33$28.750——
2004-11-30$27.33$28.750——
2004-11-29$27.33$28.750——
2004-11-26$27.33$28.750——
2004-11-24$27.33$28.75750——
2004-11-23$25.67$27.00150——
2004-11-22$25.17$26.470——
2004-11-19$25.17$26.470——
2004-11-18$25.17$26.47450——
2004-11-17$25.33$26.650——
2004-11-16$25.33$26.651,500——
2004-11-15$25.00$26.30300——
2004-11-12$25.50$26.82750——
2004-11-11$24.83$26.120——
2004-11-10$24.83$26.120——
2004-11-09$24.83$26.120——
2004-11-08$24.83$26.120——
2004-11-05$24.83$26.120——
2004-11-04$24.83$26.120——
2004-11-03$24.83$26.12750——
2004-11-02$24.67$25.951,050——
2004-11-01$24.50$25.770——
2004-10-29$24.50$25.770——
2004-10-28$24.50$25.770——
2004-10-27$24.50$25.770——
2004-10-26$24.50$25.77300——
2004-10-25$24.67$25.95900——
2004-10-22$25.33$26.650——
2004-10-21$25.33$26.650——
2004-10-20$25.33$26.650——
2004-10-19$25.33$26.650——
2004-10-18$25.33$26.65600——
2004-10-15$24.50$25.77600——
2004-10-14$24.50$25.770——
2004-10-13$24.50$25.770——
2004-10-12$24.50$25.770——
2004-10-11$24.50$25.770——
2004-10-08$24.50$25.770——
2004-10-07$24.50$25.770——
2004-10-06$24.50$25.770——
2004-10-05$24.50$25.770——
2004-10-04$24.50$25.770——
2004-10-01$24.50$25.77750——
2004-09-30$24.33$25.600——
2004-09-29$24.33$25.60150——
2004-09-28$24.67$25.950——
2004-09-27$24.67$25.950——
2004-09-24$24.67$25.950——
2004-09-23$24.67$25.954,500——
2004-09-22$24.67$25.951,950——
2004-09-21$24.00$25.250——
2004-09-20$24.00$25.250——
2004-09-17$24.00$25.250——
2004-09-16$24.00$25.250——
2004-09-15$24.00$25.251,950——
2004-09-14$24.30$25.562,100——
2004-09-13$24.33$25.604,950——
2004-09-10$24.33$25.600——
2004-09-09$24.33$25.600——
2004-09-08$24.33$25.60300——
2004-09-07$24.33$25.600——
2004-09-03$24.33$25.600——
2004-09-02$24.33$25.600——
2004-09-01$24.33$25.600——
2004-08-31$24.33$25.600——
2004-08-30$24.33$25.60300——
2004-08-27$24.00$25.25300——
2004-08-26$24.00$25.253,450——
2004-08-25$23.83$25.07450——
2004-08-24$23.83$25.07750——
2004-08-23$23.87$25.112,550——
2004-08-20$23.67$24.900——
2004-08-19$23.67$24.901,050——
2004-08-18$23.33$24.540——
2004-08-17$23.33$24.540——
2004-08-16$23.33$24.540——
2004-08-13$23.33$24.540——
2004-08-12$23.33$24.541,950——
2004-08-11$23.33$24.54450——
2004-08-10$23.33$24.541,350——
2004-08-09$22.33$23.49300——
2004-08-06$22.83$24.02450——
2004-08-05$22.83$24.020——
2004-08-04$22.83$24.023,450——
2004-08-03$22.67$23.84600——
2004-08-02$22.50$23.671,350——
2004-07-30$22.17$23.320——
2004-07-29$22.17$23.320——
2004-07-28$22.17$23.320——
2004-07-27$22.17$23.320——
2004-07-26$22.17$23.320——
2004-07-23$22.17$23.320——
2004-07-22$22.17$23.320——
2004-07-21$22.17$23.320——
2004-07-20$22.17$23.32150——
2004-07-19$22.67$23.840——
2004-07-16$22.67$23.840——
2004-07-15$22.67$23.841,575——
2004-07-14$21.89$23.030——
2004-07-13$21.89$23.030——
2004-07-12$21.89$23.030——
2004-07-09$21.89$23.030——
2004-07-08$21.89$23.030——
2004-07-07$21.89$23.030——
2004-07-06$21.89$23.030——
2004-07-02$21.89$23.031,350——
2004-07-01$22.22$23.380——
2004-06-30$22.22$23.38225——
2004-06-29$21.89$23.030——
2004-06-28$21.89$23.033,150——
2004-06-25$22.07$23.210——
2004-06-24$22.07$23.210——
2004-06-23$22.07$23.21225——
2004-06-22$21.89$23.03450——
2004-06-21$21.67$22.790——
2004-06-18$21.67$22.79450——
2004-06-17$21.89$23.030——
2004-06-16$21.89$23.03675——
2004-06-15$21.56$22.672,025——
2004-06-14$21.56$22.671,125——
2004-06-10$21.56$22.670——
2004-06-09$21.56$22.670——
2004-06-08$21.56$22.670——
2004-06-07$21.56$22.671,125——
2004-06-04$21.89$23.030——
2004-06-03$21.89$23.030——
2004-06-02$21.89$23.0313,050——
2004-06-01$21.78$22.910——
2004-05-28$21.78$22.910——
2004-05-27$21.78$22.910——
2004-05-26$21.78$22.760——
2004-05-25$21.78$22.760——
2004-05-24$21.78$22.762,700——
2004-05-21$21.78$22.760——
2004-05-20$21.78$22.76675——
2004-05-19$21.56$22.530——
2004-05-18$21.56$22.530——
2004-05-17$21.56$22.53900——
2004-05-14$21.78$22.760——
2004-05-13$21.78$22.762,700——
2004-05-12$21.56$22.53900——
2004-05-11$21.33$22.290——
2004-05-10$21.33$22.296,300——
2004-05-07$21.33$22.292,475——
2004-05-06$21.78$22.7614,850——
2004-05-05$21.33$22.290——
2004-05-04$21.33$22.293,600——
2004-05-03$21.33$22.2910,800——
2004-04-30$21.33$22.290——
2004-04-29$21.33$22.29675——
2004-04-28$21.33$22.290——
2004-04-27$21.33$22.29900——
2004-04-26$21.56$22.530——
2004-04-23$21.56$22.53675——
2004-04-22$21.56$22.530——
2004-04-21$21.56$22.530——
2004-04-20$21.56$22.530——
2004-04-19$21.56$22.530——
2004-04-16$21.56$22.530——
2004-04-15$21.56$22.532,475——
2004-04-14$21.33$22.291,800——
2004-04-13$21.33$22.290——
2004-04-12$21.33$22.290——
2004-04-08$21.33$22.29450——
2004-04-07$21.33$22.290——
2004-04-06$21.33$22.292,250——
2004-04-05$21.33$22.290——
2004-04-02$21.33$22.29225——
2004-04-01$21.33$22.290——
2004-03-31$21.33$22.290——
2004-03-30$21.33$22.29225——
2004-03-29$21.33$22.29450——
2004-03-26$21.33$22.29450——
2004-03-25$21.56$22.530——
2004-03-24$21.56$22.53450——
2004-03-23$21.33$22.29450——
2004-03-22$21.67$22.640——
2004-03-19$21.67$22.6442,075——
2004-03-18$21.67$22.645,175——
2004-03-17$21.56$22.533,150——
2004-03-16$21.33$22.29450——
2004-03-15$21.33$22.290——
2004-03-12$21.33$22.291,125——
2004-03-11$21.33$22.290——
2004-03-10$21.33$22.290——
2004-03-09$21.33$22.290——
2004-03-08$21.33$22.290——
2004-03-05$21.33$22.29450——
2004-03-04$21.33$22.2911,700——
2004-03-03$22.30$23.310——
2004-03-02$22.30$23.310——
2004-03-01$22.30$23.310——
2004-02-27$22.30$23.311,575——
2004-02-26$20.89$21.83675——
2004-02-25$20.89$21.830——
2004-02-24$20.89$21.830——
2004-02-23$20.89$21.830——
2004-02-20$20.89$21.831,125——
2004-02-19$21.00$21.950——
2004-02-18$21.00$21.95450——
2004-02-17$21.20$22.160——
2004-02-13$21.20$22.160——
2004-02-12$21.20$22.160——
2004-02-11$21.20$22.160——
2004-02-10$21.20$22.160——
2004-02-09$21.20$22.16225——
2004-02-06$21.11$22.0610,800——
2004-02-05$20.78$21.710——
2004-02-04$20.78$21.710——
2004-02-03$20.78$21.710——
2004-02-02$20.78$21.711,800——
2004-01-30$20.69$21.620——
2004-01-29$20.69$21.620——
2004-01-28$20.69$21.620——
2004-01-27$20.69$21.620——
2004-01-26$20.69$21.620——
2004-01-23$20.69$21.620——
2004-01-22$20.69$21.623,375——
2004-01-21$20.69$21.620——
2004-01-20$20.69$21.620——
2004-01-16$20.69$21.620——
2004-01-15$20.69$21.620——
2004-01-14$20.69$21.620——
2004-01-13$20.69$21.620——
2004-01-12$20.69$21.624,500——
2004-01-09$20.69$21.622,025——
2004-01-08$20.69$21.62450——
2004-01-07$20.69$21.621,575——
2004-01-06$20.69$21.620——
2004-01-05$20.69$21.621,125——
2004-01-02$20.71$21.644,275——