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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$17.25$20.11400——
2010-12-30$17.50$20.400——
2010-12-29$17.50$20.400——
2010-12-28$17.50$20.400——
2010-12-27$17.50$20.400——
2010-12-23$17.50$20.40300——
2010-12-22$18.50$21.560——
2010-12-21$18.50$21.34700——
2010-12-20$18.10$20.881,100——
2010-12-17$18.48$21.320——
2010-12-16$18.48$21.32500——
2010-12-15$17.15$19.792,000——
2010-12-14$17.95$20.710——
2010-12-13$17.95$20.710——
2010-12-10$17.95$20.710——
2010-12-09$17.95$20.710——
2010-12-08$17.95$20.710——
2010-12-07$17.95$20.71100——
2010-12-06$17.95$20.710——
2010-12-03$17.95$20.710——
2010-12-02$17.95$20.710——
2010-12-01$17.95$20.710——
2010-11-30$17.95$20.71400——
2010-11-29$17.05$19.670——
2010-11-26$17.05$19.67100——
2010-11-24$17.25$19.90400——
2010-11-23$18.50$21.340——
2010-11-22$18.50$21.340——
2010-11-19$18.50$21.340——
2010-11-18$18.50$21.340——
2010-11-17$18.50$21.340——
2010-11-16$18.50$21.340——
2010-11-15$18.50$21.340——
2010-11-12$18.50$21.340——
2010-11-11$18.50$21.340——
2010-11-10$18.50$21.340——
2010-11-09$18.50$21.340——
2010-11-08$18.50$21.340——
2010-11-05$18.50$21.34400——
2010-11-04$18.18$20.970——
2010-11-03$18.18$20.970——
2010-11-02$18.18$20.977,600——
2010-11-01$18.00$20.770——
2010-10-29$18.00$20.77200——
2010-10-28$18.25$21.060——
2010-10-27$18.25$21.060——
2010-10-26$18.25$21.060——
2010-10-25$18.25$21.060——
2010-10-22$18.25$21.06200——
2010-10-21$16.85$19.44300——
2010-10-20$17.45$20.13200——
2010-10-19$17.25$19.900——
2010-10-18$17.25$19.90200——
2010-10-15$17.30$19.960——
2010-10-14$17.30$19.960——
2010-10-13$17.30$19.960——
2010-10-12$17.30$19.961,800——
2010-10-11$17.30$19.960——
2010-10-08$17.30$19.960——
2010-10-07$17.30$19.960——
2010-10-06$17.30$19.962,900——
2010-10-05$18.10$20.88500——
2010-10-04$18.10$20.880——
2010-10-01$18.10$20.880——
2010-09-30$18.10$20.880——
2010-09-29$18.10$20.880——
2010-09-28$18.10$20.88500——
2010-09-27$18.65$21.520——
2010-09-24$18.65$21.520——
2010-09-23$18.65$21.520——
2010-09-22$18.65$21.520——
2010-09-21$18.65$21.52300——
2010-09-20$18.50$21.340——
2010-09-17$18.50$21.340——
2010-09-16$18.50$21.340——
2010-09-15$18.50$21.340——
2010-09-14$18.50$21.340——
2010-09-13$18.50$21.340——
2010-09-10$18.50$21.340——
2010-09-09$18.50$21.340——
2010-09-08$18.50$21.340——
2010-09-07$18.50$21.340——
2010-09-03$18.50$21.340——
2010-09-02$18.50$21.340——
2010-09-01$18.50$21.340——
2010-08-31$18.50$21.340——
2010-08-30$18.50$21.340——
2010-08-27$18.50$21.34200——
2010-08-26$18.10$20.880——
2010-08-25$18.10$20.880——
2010-08-24$18.10$20.880——
2010-08-23$18.10$20.880——
2010-08-20$18.10$20.880——
2010-08-19$18.10$20.880——
2010-08-18$18.10$20.880——
2010-08-17$18.10$20.880——
2010-08-16$18.10$20.880——
2010-08-13$18.10$20.880——
2010-08-12$18.10$20.880——
2010-08-11$18.10$20.88200——
2010-08-10$19.00$21.920——
2010-08-09$19.00$21.923,200——
2010-08-06$19.00$21.92300——
2010-08-05$18.10$20.880——
2010-08-04$18.10$20.880——
2010-08-03$18.10$20.880——
2010-08-02$18.10$20.880——
2010-07-30$18.10$20.880——
2010-07-29$18.10$20.880——
2010-07-28$18.10$20.880——
2010-07-27$18.10$20.881,000——
2010-07-26$18.05$20.820——
2010-07-23$18.05$20.820——
2010-07-22$18.05$20.82300——
2010-07-21$17.50$20.191,000——
2010-07-20$18.10$20.880——
2010-07-19$18.10$20.880——
2010-07-16$18.10$20.880——
2010-07-15$18.10$20.880——
2010-07-14$18.10$20.880——
2010-07-13$18.10$20.880——
2010-07-12$18.10$20.88600——
2010-07-09$18.10$20.88300——
2010-07-08$19.00$21.920——
2010-07-07$19.00$21.920——
2010-07-06$19.00$21.920——
2010-07-02$19.00$21.920——
2010-07-01$19.00$21.920——
2010-06-30$19.00$21.920——
2010-06-29$19.00$21.920——
2010-06-28$19.00$21.920——
2010-06-25$19.00$21.920——
2010-06-24$19.00$21.92500——
2010-06-23$18.99$21.911,200——
2010-06-22$19.00$21.920——
2010-06-21$19.00$21.920——
2010-06-18$19.00$21.920——
2010-06-17$19.00$21.92200——
2010-06-16$19.90$22.960——
2010-06-15$19.90$22.960——
2010-06-14$19.90$22.960——
2010-06-11$19.90$22.960——
2010-06-10$19.90$22.960——
2010-06-09$19.90$22.960——
2010-06-08$19.90$22.96200——
2010-06-07$18.50$21.340——
2010-06-04$18.50$21.340——
2010-06-03$18.50$21.340——
2010-06-02$18.50$21.342,200——
2010-06-01$18.00$20.77500——
2010-05-28$17.75$20.48200——
2010-05-27$17.75$20.481,000——
2010-05-26$17.75$20.260——
2010-05-25$17.75$20.260——
2010-05-24$17.75$20.260——
2010-05-21$17.75$20.260——
2010-05-20$17.75$20.26200——
2010-05-19$18.10$20.660——
2010-05-18$18.10$20.660——
2010-05-17$18.10$20.666,200——
2010-05-14$19.00$21.690——
2010-05-13$19.00$21.69200——
2010-05-12$19.00$21.69200——
2010-05-11$17.60$20.09900——
2010-05-10$17.60$20.09200——
2010-05-07$17.40$19.860——
2010-05-06$17.40$19.860——
2010-05-05$17.40$19.862,900——
2010-05-04$18.00$20.540——
2010-05-03$18.00$20.54500——
2010-04-30$17.05$19.461,500——
2010-04-29$16.55$18.890——
2010-04-28$16.55$18.89200——
2010-04-27$16.55$18.890——
2010-04-26$16.55$18.890——
2010-04-23$16.55$18.890——
2010-04-22$16.55$18.89400——
2010-04-21$16.50$18.830——
2010-04-20$16.50$18.830——
2010-04-19$16.50$18.830——
2010-04-16$16.50$18.830——
2010-04-15$16.50$18.830——
2010-04-14$16.50$18.83300——
2010-04-13$16.50$18.830——
2010-04-12$16.50$18.83900——
2010-04-09$16.50$18.830——
2010-04-08$16.50$18.830——
2010-04-07$16.50$18.830——
2010-04-06$16.50$18.830——
2010-04-05$16.50$18.830——
2010-04-01$16.50$18.830——
2010-03-31$16.50$18.830——
2010-03-30$16.50$18.830——
2010-03-29$16.50$18.83200——
2010-03-26$16.50$18.831,000——
2010-03-25$16.75$19.12200——
2010-03-24$16.75$19.120——
2010-03-23$16.75$19.120——
2010-03-22$16.75$19.120——
2010-03-19$16.75$19.120——
2010-03-18$16.75$19.120——
2010-03-17$16.75$19.120——
2010-03-16$16.75$19.120——
2010-03-15$16.75$19.120——
2010-03-12$16.75$19.120——
2010-03-11$16.75$19.120——
2010-03-10$16.75$19.120——
2010-03-09$16.75$19.120——
2010-03-08$16.75$19.120——
2010-03-05$16.75$19.120——
2010-03-04$16.75$19.120——
2010-03-03$16.75$19.120——
2010-03-02$16.75$19.12300——
2010-03-01$17.50$19.970——
2010-02-26$17.50$19.97400——
2010-02-25$16.75$19.120——
2010-02-24$16.75$19.12100——
2010-02-23$17.15$19.570——
2010-02-22$17.15$19.570——
2010-02-19$17.15$19.570——
2010-02-18$17.15$19.571,400——
2010-02-17$16.75$19.120——
2010-02-16$16.75$19.120——
2010-02-12$16.75$19.12400——
2010-02-11$16.60$18.951,000——
2010-02-10$17.25$19.691,000——
2010-02-09$16.60$18.950——
2010-02-08$16.60$18.950——
2010-02-05$16.60$18.950——
2010-02-04$16.60$18.950——
2010-02-03$16.60$18.950——
2010-02-02$16.60$18.950——
2010-02-01$16.60$18.950——
2010-01-29$16.60$18.950——
2010-01-28$16.60$18.950——
2010-01-27$16.60$18.950——
2010-01-26$16.60$18.950——
2010-01-25$16.60$18.950——
2010-01-22$16.60$18.950——
2010-01-21$16.60$18.95600——
2010-01-20$16.60$18.95500——
2010-01-19$17.30$19.750——
2010-01-15$17.30$19.750——
2010-01-14$17.30$19.750——
2010-01-13$17.30$19.750——
2010-01-12$17.30$19.750——
2010-01-11$17.30$19.75300——
2010-01-08$17.30$19.75200——
2010-01-07$17.30$19.75100——
2010-01-06$16.60$18.95800——
2010-01-05$16.60$18.950——
2010-01-04$16.60$18.95700——