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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$18.45$21.99200——
2011-12-29$18.45$21.99400——
2011-12-28$20.00$23.840——
2011-12-27$20.00$23.840——
2011-12-23$20.00$23.840——
2011-12-22$20.00$23.840——
2011-12-21$20.00$23.846,000——
2011-12-20$18.05$21.27400——
2011-12-19$19.00$22.380——
2011-12-16$19.00$22.380——
2011-12-15$19.00$22.380——
2011-12-14$19.00$22.380——
2011-12-13$19.00$22.380——
2011-12-12$19.00$22.38200——
2011-12-09$19.60$23.090——
2011-12-08$19.60$23.096,100——
2011-12-07$19.40$22.866,300——
2011-12-06$18.10$21.320——
2011-12-05$18.10$21.320——
2011-12-02$18.10$21.32300——
2011-12-01$18.90$22.270——
2011-11-30$18.90$22.270——
2011-11-29$18.90$22.270——
2011-11-28$18.90$22.270——
2011-11-25$18.90$22.270——
2011-11-23$18.90$22.270——
2011-11-22$18.90$22.271,300——
2011-11-21$18.01$21.22300——
2011-11-18$18.05$21.270——
2011-11-17$18.05$21.27100——
2011-11-16$18.01$21.22400——
2011-11-15$18.00$21.210——
2011-11-14$18.00$21.210——
2011-11-11$18.00$21.210——
2011-11-10$18.00$21.21200——
2011-11-09$18.90$22.270——
2011-11-08$18.90$22.270——
2011-11-07$18.90$22.27300——
2011-11-04$18.80$22.150——
2011-11-03$18.80$22.150——
2011-11-02$18.80$22.154,600——
2011-11-01$18.10$21.321,400——
2011-10-31$18.01$21.220——
2011-10-28$18.01$21.220——
2011-10-27$18.01$21.220——
2011-10-26$18.01$21.220——
2011-10-25$18.01$21.220——
2011-10-24$18.01$21.220——
2011-10-21$18.01$21.220——
2011-10-20$18.01$21.220——
2011-10-19$18.01$21.22200——
2011-10-18$18.01$21.22200——
2011-10-17$18.01$21.22700——
2011-10-14$18.01$21.22700——
2011-10-13$18.01$21.221,100——
2011-10-12$18.01$21.220——
2011-10-11$18.01$21.220——
2011-10-10$18.01$21.220——
2011-10-07$18.01$21.22200——
2011-10-06$18.68$22.01100——
2011-10-05$18.70$22.030——
2011-10-04$18.70$22.030——
2011-10-03$18.70$22.030——
2011-09-30$18.70$22.030——
2011-09-29$18.70$22.030——
2011-09-28$18.70$22.030——
2011-09-27$18.70$22.030——
2011-09-26$18.70$22.030——
2011-09-23$18.70$22.030——
2011-09-22$18.70$22.030——
2011-09-21$18.70$22.030——
2011-09-20$18.70$22.030——
2011-09-19$18.70$22.030——
2011-09-16$18.70$22.030——
2011-09-15$18.70$22.030——
2011-09-14$18.70$22.030——
2011-09-13$18.70$22.030——
2011-09-12$18.70$22.030——
2011-09-09$18.70$22.030——
2011-09-08$18.70$22.030——
2011-09-07$18.70$22.030——
2011-09-06$18.70$22.030——
2011-09-02$18.70$22.030——
2011-09-01$18.70$22.030——
2011-08-31$18.70$22.030——
2011-08-30$18.70$22.030——
2011-08-29$18.70$22.030——
2011-08-26$18.70$22.030——
2011-08-25$18.70$22.030——
2011-08-24$18.70$22.030——
2011-08-23$18.70$22.032,100——
2011-08-22$18.60$21.91800——
2011-08-19$18.45$21.740——
2011-08-18$18.45$21.74400——
2011-08-17$18.80$22.15400——
2011-08-16$18.38$21.65500——
2011-08-15$18.01$21.220——
2011-08-12$18.01$21.22200——
2011-08-11$18.01$21.220——
2011-08-10$18.01$21.22200——
2011-08-09$18.01$21.220——
2011-08-08$18.01$21.22100——
2011-08-05$18.28$21.540——
2011-08-04$18.28$21.540——
2011-08-03$18.28$21.540——
2011-08-02$18.28$21.54500——
2011-08-01$18.08$21.300——
2011-07-29$18.08$21.30500——
2011-07-28$18.07$21.290——
2011-07-27$18.07$21.290——
2011-07-26$18.07$21.290——
2011-07-25$18.07$21.290——
2011-07-22$18.07$21.290——
2011-07-21$18.07$21.29300——
2011-07-20$18.95$22.330——
2011-07-19$18.95$22.330——
2011-07-18$18.95$22.33100——
2011-07-15$18.94$22.310——
2011-07-14$18.94$22.310——
2011-07-13$18.94$22.310——
2011-07-12$18.94$22.310——
2011-07-11$18.94$22.310——
2011-07-08$18.94$22.310——
2011-07-07$18.94$22.31200——
2011-07-06$18.95$22.330——
2011-07-05$18.95$22.33500——
2011-07-01$18.00$21.210——
2011-06-30$18.00$21.210——
2011-06-29$18.00$21.21600——
2011-06-28$18.60$21.910——
2011-06-27$18.60$21.910——
2011-06-24$18.60$21.910——
2011-06-23$18.60$21.9114,100——
2011-06-22$18.25$21.5027,100——
2011-06-21$18.05$21.27300——
2011-06-20$18.90$22.270——
2011-06-17$18.90$22.270——
2011-06-16$18.90$22.270——
2011-06-15$18.90$22.270——
2011-06-14$18.90$22.270——
2011-06-13$18.90$22.270——
2011-06-10$18.90$22.270——
2011-06-09$18.90$22.270——
2011-06-08$18.90$22.270——
2011-06-07$18.90$22.270——
2011-06-06$18.90$22.275,400——
2011-06-03$18.00$21.21200——
2011-06-02$17.85$21.03800——
2011-06-01$18.50$21.800——
2011-05-31$18.50$21.800——
2011-05-27$18.50$21.80100——
2011-05-26$17.95$20.920——
2011-05-25$17.95$20.920——
2011-05-24$17.95$20.920——
2011-05-23$17.95$20.920——
2011-05-20$17.95$20.920——
2011-05-19$17.95$20.920——
2011-05-18$17.95$20.920——
2011-05-17$17.95$20.920——
2011-05-16$17.95$20.920——
2011-05-13$17.95$20.920——
2011-05-12$17.95$20.92500——
2011-05-11$17.90$20.870——
2011-05-10$17.90$20.87500——
2011-05-09$17.80$20.750——
2011-05-06$17.80$20.750——
2011-05-05$17.80$20.750——
2011-05-04$17.80$20.75200——
2011-05-03$18.50$21.560——
2011-05-02$18.50$21.560——
2011-04-29$18.50$21.560——
2011-04-28$18.50$21.560——
2011-04-27$18.50$21.560——
2011-04-26$18.50$21.560——
2011-04-25$18.50$21.560——
2011-04-21$18.50$21.56500——
2011-04-20$18.65$21.740——
2011-04-19$18.65$21.740——
2011-04-18$18.65$21.740——
2011-04-15$18.65$21.740——
2011-04-14$18.65$21.74700——
2011-04-13$17.90$20.87200——
2011-04-12$18.65$21.740——
2011-04-11$18.65$21.740——
2011-04-08$18.65$21.740——
2011-04-07$18.65$21.740——
2011-04-06$18.65$21.740——
2011-04-05$18.65$21.740——
2011-04-04$18.65$21.740——
2011-04-01$18.65$21.740——
2011-03-31$18.65$21.740——
2011-03-30$18.65$21.740——
2011-03-29$18.65$21.740——
2011-03-28$18.65$21.74300——
2011-03-25$18.65$21.740——
2011-03-24$18.65$21.740——
2011-03-23$18.65$21.740——
2011-03-22$18.65$21.740——
2011-03-21$18.65$21.740——
2011-03-18$18.65$21.740——
2011-03-17$18.65$21.740——
2011-03-16$18.65$21.740——
2011-03-15$18.65$21.746,000——
2011-03-14$17.85$20.810——
2011-03-11$17.85$20.810——
2011-03-10$17.85$20.810——
2011-03-09$17.85$20.81700——
2011-03-08$18.35$21.390——
2011-03-07$18.35$21.390——
2011-03-04$18.35$21.39400——
2011-03-03$18.35$21.390——
2011-03-02$18.35$21.390——
2011-03-01$18.35$21.390——
2011-02-28$18.35$21.39400——
2011-02-25$18.35$21.390——
2011-02-24$18.35$21.390——
2011-02-23$18.35$21.390——
2011-02-22$18.35$21.39300——
2011-02-18$18.50$21.560——
2011-02-17$18.50$21.560——
2011-02-16$18.50$21.561,300——
2011-02-15$18.50$21.56500——
2011-02-14$18.35$21.394,800——
2011-02-11$18.25$21.270——
2011-02-10$18.25$21.27200——
2011-02-09$17.80$20.75700——
2011-02-08$18.00$20.980——
2011-02-07$18.00$20.980——
2011-02-04$18.00$20.98200——
2011-02-03$17.80$20.750——
2011-02-02$17.80$20.750——
2011-02-01$17.80$20.750——
2011-01-31$17.80$20.750——
2011-01-28$17.80$20.750——
2011-01-27$17.80$20.750——
2011-01-26$17.80$20.750——
2011-01-25$17.80$20.750——
2011-01-24$17.80$20.75500——
2011-01-21$17.50$20.400——
2011-01-20$17.50$20.400——
2011-01-19$17.50$20.400——
2011-01-18$17.50$20.40200——
2011-01-14$17.05$19.870——
2011-01-13$17.05$19.87900——
2011-01-12$17.50$20.40400——
2011-01-11$17.25$20.111,000——
2011-01-10$17.25$20.110——
2011-01-07$17.25$20.110——
2011-01-06$17.25$20.110——
2011-01-05$17.25$20.110——
2011-01-04$17.25$20.110——
2011-01-03$17.25$20.110——