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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$34.00$45.5620,000——
2016-12-29$35.33$47.3424,000——
2016-12-28$33.83$45.3312,200——
2016-12-27$34.52$46.2613,100——
2016-12-23$34.98$46.877,300——
2016-12-22$35.42$47.4615,400——
2016-12-21$35.64$47.7614,500——
2016-12-20$35.99$48.2319,700——
2016-12-19$35.46$47.5215,900——
2016-12-16$34.33$46.0077,100——
2016-12-15$34.05$45.6326,300——
2016-12-14$34.06$45.6429,300——
2016-12-13$33.56$44.9717,800——
2016-12-12$33.15$44.4216,700——
2016-12-09$33.71$45.1724,600——
2016-12-08$33.71$45.1737,100——
2016-12-07$32.58$43.6619,400——
2016-12-06$32.08$42.9922,500——
2016-12-05$31.60$42.3425,300——
2016-12-02$30.13$40.3715,800——
2016-12-01$30.51$40.8810,700——
2016-11-30$30.45$40.8014,200——
2016-11-29$30.41$40.7510,900——
2016-11-28$31.03$41.3713,300——
2016-11-25$31.83$42.434,900——
2016-11-23$31.97$42.6216,500——
2016-11-22$31.66$42.2118,600——
2016-11-21$31.16$41.5416,700——
2016-11-18$31.10$41.4628,600——
2016-11-17$30.50$40.6617,300——
2016-11-16$29.78$39.7028,800——
2016-11-15$30.46$40.6123,600——
2016-11-14$29.75$39.6622,100——
2016-11-11$29.50$39.3368,800——
2016-11-10$27.75$36.9968,600——
2016-11-09$27.24$36.3148,200——
2016-11-08$26.52$35.3570,000——
2016-11-07$26.95$35.9327,000——
2016-11-04$26.93$35.9024,100——
2016-11-03$27.05$36.0624,300——
2016-11-02$26.80$35.7317,600——
2016-11-01$26.83$35.7711,300——
2016-10-31$26.49$35.3121,800——
2016-10-28$26.54$35.3813,300——
2016-10-27$26.72$35.6216,700——
2016-10-26$26.06$34.7416,900——
2016-10-25$26.11$34.8118,000——
2016-10-24$26.15$34.8623,600——
2016-10-21$26.26$35.0118,700——
2016-10-20$26.94$35.917,300——
2016-10-19$26.94$35.9116,500——
2016-10-18$27.04$36.0513,400——
2016-10-17$26.73$35.6312,500——
2016-10-14$26.51$35.3415,000——
2016-10-13$26.70$35.5914,000——
2016-10-12$26.89$35.8522,100——
2016-10-11$26.41$35.2119,900——
2016-10-10$26.54$35.3812,000——
2016-10-07$26.36$35.1412,700——
2016-10-06$26.55$35.3922,200——
2016-10-05$26.57$35.4231,100——
2016-10-04$26.34$35.1125,100——
2016-10-03$26.91$35.8739,300——
2016-09-30$27.26$36.34126,100——
2016-09-29$26.45$35.2620,800——
2016-09-28$26.54$35.3836,900——
2016-09-27$26.40$35.1974,100——
2016-09-26$26.24$34.9816,900——
2016-09-23$26.25$34.9927,900——
2016-09-22$26.28$35.0337,800——
2016-09-21$25.83$34.4348,800——
2016-09-20$25.63$34.1729,900——
2016-09-19$25.54$34.05103,000——
2016-09-16$25.32$33.75362,500——
2016-09-15$25.27$33.6977,100——
2016-09-14$25.26$33.6792,500——
2016-09-13$25.32$33.7547,300——
2016-09-12$25.30$33.7377,300——
2016-09-09$25.11$33.4761,300——
2016-09-08$25.35$33.7947,100——
2016-09-07$25.24$33.6528,900——
2016-09-06$25.21$33.6158,800——
2016-09-02$25.17$33.554,800——
2016-09-01$25.15$33.538,200——
2016-08-31$24.97$33.2917,500——
2016-08-30$24.85$32.919,800——
2016-08-29$24.75$32.787,000——
2016-08-26$24.59$32.573,600——
2016-08-25$24.79$32.842,700——
2016-08-24$24.49$32.442,500——
2016-08-23$24.75$32.783,800——
2016-08-22$25.02$33.1411,000——
2016-08-19$24.97$33.077,400——
2016-08-18$25.14$33.305,600——
2016-08-17$24.30$32.194,000——
2016-08-16$24.54$32.505,800——
2016-08-15$24.73$32.764,300——
2016-08-12$25.08$33.2210,700——
2016-08-11$24.12$31.953,300——
2016-08-10$23.88$31.631,100——
2016-08-09$24.33$32.236,100——
2016-08-08$23.97$31.753,900——
2016-08-05$23.80$31.525,600——
2016-08-04$23.67$31.354,700——
2016-08-03$23.66$31.349,400——
2016-08-02$23.10$30.6028,300——
2016-08-01$24.22$32.0810,800——
2016-07-29$25.19$33.3611,800——
2016-07-28$25.48$33.756,000——
2016-07-27$25.20$33.383,800——
2016-07-26$25.20$33.384,400——
2016-07-25$25.02$33.144,100——
2016-07-22$25.34$33.561,200——
2016-07-21$25.19$33.364,500——
2016-07-20$25.24$33.435,300——
2016-07-19$25.20$33.383,400——
2016-07-18$25.19$33.367,700——
2016-07-15$25.21$33.397,100——
2016-07-14$25.23$33.426,500——
2016-07-13$25.20$33.3814,800——
2016-07-12$25.48$33.7513,800——
2016-07-11$25.34$33.5612,900——
2016-07-08$25.00$33.1110,200——
2016-07-07$24.97$33.076,800——
2016-07-06$24.95$33.0512,800——
2016-07-05$25.11$33.2618,300——
2016-07-01$24.91$32.9918,600——
2016-06-30$25.00$33.1126,300——
2016-06-29$25.08$33.228,200——
2016-06-28$25.00$33.1145,500——
2016-06-27$24.33$32.2329,900——
2016-06-24$24.62$32.61527,500——
2016-06-23$25.33$33.5530,900——
2016-06-22$25.40$33.6418,800——
2016-06-21$25.50$33.7814,200——
2016-06-20$24.77$32.819,400——
2016-06-17$24.67$32.687,700——
2016-06-16$24.96$33.065,300——
2016-06-15$25.18$33.3511,900——
2016-06-14$25.20$33.383,200——
2016-06-13$25.25$33.4416,200——
2016-06-10$25.30$33.515,100——
2016-06-09$25.26$33.462,100——
2016-06-08$25.40$33.643,300——
2016-06-07$25.47$33.745,000——
2016-06-06$25.67$34.001,900——
2016-06-03$25.62$33.934,000——
2016-06-02$25.92$34.334,100——
2016-06-01$25.44$33.702,300——
2016-05-31$25.61$33.923,600——
2016-05-27$25.78$34.155,300——
2016-05-26$25.72$33.67300——
2016-05-25$25.78$33.755,300——
2016-05-24$25.75$33.718,800——
2016-05-23$25.75$33.714,300——
2016-05-20$25.70$33.64500——
2016-05-19$25.65$33.583,500——
2016-05-18$25.66$33.592,800——
2016-05-17$25.30$33.12900——
2016-05-16$25.35$33.193,100——
2016-05-13$25.06$32.812,100——
2016-05-12$25.25$33.051,400——
2016-05-11$25.30$33.124,200——
2016-05-10$25.23$33.033,700——
2016-05-09$25.13$32.904,000——
2016-05-06$25.19$32.9814,600——
2016-05-05$25.75$33.718,800——
2016-05-04$25.70$33.648,700——
2016-05-03$24.90$32.601,500——
2016-05-02$24.90$32.603,200——
2016-04-29$24.88$32.572,400——
2016-04-28$24.95$32.664,100——
2016-04-27$25.24$33.0413,000——
2016-04-26$25.27$33.0815,200——
2016-04-25$25.75$33.719,800——
2016-04-22$24.78$32.442,500——
2016-04-21$25.37$33.217,300——
2016-04-20$25.50$33.382,300——
2016-04-19$25.00$32.731,500——
2016-04-18$24.60$32.202,200——
2016-04-15$25.00$32.731,900——
2016-04-14$24.51$32.092,100——
2016-04-13$24.96$32.672,700——
2016-04-12$25.08$32.833,100——
2016-04-11$25.10$32.863,300——
2016-04-08$25.50$33.384,200——
2016-04-07$25.50$33.382,400——
2016-04-06$25.25$33.054,900——
2016-04-05$25.00$32.733,500——
2016-04-04$25.21$33.005,700——
2016-04-01$25.21$33.00900——
2016-03-31$24.11$31.563,400——
2016-03-30$24.75$32.401,900——
2016-03-29$25.19$32.9811,300——
2016-03-28$25.90$33.91700——
2016-03-24$25.75$33.714,900——
2016-03-23$25.00$32.731,400——
2016-03-22$25.00$32.731,100——
2016-03-21$25.00$32.732,800——
2016-03-18$24.99$32.711,600——
2016-03-17$24.99$32.714,500——
2016-03-16$25.00$32.73900——
2016-03-15$25.00$32.731,200——
2016-03-14$25.00$32.731,300——
2016-03-11$25.50$33.383,500——
2016-03-10$25.48$33.363,300——
2016-03-09$25.50$33.386,200——
2016-03-08$24.50$32.071,500——
2016-03-07$25.25$33.052,100——
2016-03-04$25.40$33.254,700——
2016-03-03$24.93$32.645,500——
2016-03-02$25.00$32.731,000——
2016-03-01$25.45$33.323,400——
2016-02-29$24.25$31.751,400——
2016-02-26$25.45$33.323,300——
2016-02-25$25.46$33.331,100——
2016-02-24$25.50$33.383,200——
2016-02-23$25.43$33.290——
2016-02-22$25.43$33.292,300——
2016-02-19$25.50$33.38600——
2016-02-18$26.00$34.04500——
2016-02-17$25.70$33.64800——
2016-02-16$24.92$32.627,100——
2016-02-12$25.99$34.022,000——
2016-02-11$26.00$34.04400——
2016-02-10$25.99$34.020——
2016-02-09$25.99$34.020——
2016-02-08$25.99$34.020——
2016-02-05$25.99$34.023,800——
2016-02-04$26.00$34.043,200——
2016-02-03$26.10$34.173,800——
2016-02-02$26.10$34.1717,500——
2016-02-01$26.25$34.361,100——
2016-01-29$26.25$34.363,900——
2016-01-28$26.40$34.560——
2016-01-27$26.40$34.560——
2016-01-26$26.40$34.563,900——
2016-01-25$26.25$34.36600——
2016-01-22$26.40$34.561,400——
2016-01-21$26.40$34.562,700——
2016-01-20$26.25$34.361,300——
2016-01-19$26.25$34.366,100——
2016-01-15$26.25$34.36500——
2016-01-14$26.30$34.430——
2016-01-13$26.30$34.430——
2016-01-12$26.30$34.430——
2016-01-11$26.30$34.43600——
2016-01-08$26.27$34.39500——
2016-01-07$26.07$34.1338,000——
2016-01-06$25.90$33.916,500——
2016-01-05$26.00$34.043,100——
2016-01-04$25.90$33.911,500——