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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.66$49.2025,700——
2020-12-30$33.62$49.1522,400——
2020-12-29$33.60$49.1229,200——
2020-12-28$33.66$49.2020,500——
2020-12-24$33.45$48.9030,700——
2020-12-23$34.05$49.7718,100——
2020-12-22$33.53$49.0173,100——
2020-12-21$33.67$49.2268,300——
2020-12-18$33.90$49.56192,500——
2020-12-17$34.36$50.2338,700——
2020-12-16$33.80$49.4139,700——
2020-12-15$33.92$49.5845,000——
2020-12-14$33.91$49.5779,500——
2020-12-11$33.40$48.8227,300——
2020-12-10$33.65$49.1920,900——
2020-12-09$33.80$49.4135,200——
2020-12-08$33.54$49.0342,500——
2020-12-07$32.57$47.6118,400——
2020-12-04$33.10$48.3934,800——
2020-12-03$31.30$45.7526,300——
2020-12-02$30.99$45.3040,700——
2020-12-01$30.93$45.2129,000——
2020-11-30$30.05$43.9358,400——
2020-11-27$31.84$45.9423,400——
2020-11-25$31.96$46.1236,700——
2020-11-24$32.30$46.6161,600——
2020-11-23$30.43$43.9126,600——
2020-11-20$30.44$43.9226,900——
2020-11-19$30.15$43.5137,800——
2020-11-18$30.00$43.2916,600——
2020-11-17$30.18$43.5523,200——
2020-11-16$30.25$43.6553,400——
2020-11-13$29.11$42.0115,400——
2020-11-12$28.54$41.1835,500——
2020-11-11$30.00$43.2914,500——
2020-11-10$29.99$43.2761,900——
2020-11-09$29.47$42.5286,500——
2020-11-06$27.21$39.2616,200——
2020-11-05$28.31$40.8513,800——
2020-11-04$27.90$40.2614,200——
2020-11-03$29.32$42.3127,700——
2020-11-02$28.25$40.7615,200——
2020-10-30$27.76$40.0618,500——
2020-10-29$27.98$40.3713,100——
2020-10-28$27.07$39.0619,900——
2020-10-27$27.76$40.0621,100——
2020-10-26$28.99$41.8313,800——
2020-10-23$29.25$42.2130,200——
2020-10-22$29.00$41.8528,800——
2020-10-21$27.35$39.476,900——
2020-10-20$27.22$39.2811,400——
2020-10-19$26.53$38.286,700——
2020-10-16$26.71$38.5413,900——
2020-10-15$26.85$38.7425,700——
2020-10-14$26.56$38.3314,900——
2020-10-13$26.90$38.8217,400——
2020-10-12$28.21$40.7113,100——
2020-10-09$28.23$40.7414,900——
2020-10-08$28.00$40.4021,800——
2020-10-07$27.93$40.3026,200——
2020-10-06$26.74$38.5920,000——
2020-10-05$26.47$38.2014,400——
2020-10-02$25.59$36.9311,500——
2020-10-01$25.09$36.2026,000——
2020-09-30$24.95$36.0033,700——
2020-09-29$24.93$35.9730,800——
2020-09-28$23.76$34.2918,500——
2020-09-25$22.50$32.4712,700——
2020-09-24$22.77$32.8613,600——
2020-09-23$22.39$32.3123,000——
2020-09-22$23.13$33.3826,100——
2020-09-21$23.66$34.1430,300——
2020-09-18$25.43$36.6971,900——
2020-09-17$25.47$36.7510,400——
2020-09-16$25.72$37.1116,800——
2020-09-15$25.52$36.8274,600——
2020-09-14$25.93$37.4214,000——
2020-09-11$25.66$37.0314,700——
2020-09-10$25.75$37.1629,300——
2020-09-09$25.86$37.3217,900——
2020-09-08$26.05$37.5941,500——
2020-09-04$26.38$38.0717,000——
2020-09-03$25.87$37.3315,300——
2020-09-02$26.38$38.0717,100——
2020-09-01$26.21$37.8226,500——
2020-08-31$26.04$37.5833,400——
2020-08-28$26.62$38.4117,500——
2020-08-27$26.46$38.188,700——
2020-08-26$26.20$37.8111,500——
2020-08-25$26.59$38.3711,700——
2020-08-24$26.70$38.537,000——
2020-08-21$26.00$37.5253,000——
2020-08-20$26.57$38.3416,600——
2020-08-19$26.83$38.7216,600——
2020-08-18$26.60$38.3832,400——
2020-08-17$26.94$38.8713,000——
2020-08-14$27.07$39.069,500——
2020-08-13$26.75$38.608,100——
2020-08-12$27.37$39.4916,400——
2020-08-11$27.40$39.5420,100——
2020-08-10$26.91$38.83117,300——
2020-08-07$26.32$37.9821,600——
2020-08-06$24.99$36.067,500——
2020-08-05$25.39$36.6412,600——
2020-08-04$24.79$35.7710,200——
2020-08-03$24.53$35.4021,300——
2020-07-31$24.41$35.2233,000——
2020-07-30$25.80$37.2334,100——
2020-07-29$25.37$36.6119,500——
2020-07-28$24.43$35.259,200——
2020-07-27$24.41$35.2215,100——
2020-07-24$24.58$35.4714,300——
2020-07-23$24.96$36.0215,600——
2020-07-22$24.81$35.8023,600——
2020-07-21$25.43$36.6925,000——
2020-07-20$24.36$35.1512,300——
2020-07-17$24.69$35.6321,000——
2020-07-16$24.98$36.0519,200——
2020-07-15$25.39$36.6443,100——
2020-07-14$24.25$34.9923,500——
2020-07-13$24.33$35.1125,000——
2020-07-10$23.85$34.4221,600——
2020-07-09$22.94$33.1041,200——
2020-07-08$24.13$34.8224,400——
2020-07-07$23.99$34.6229,500——
2020-07-06$24.86$35.8720,800——
2020-07-02$24.93$35.9725,800——
2020-07-01$24.95$36.0027,200——
2020-06-30$26.23$37.8547,500——
2020-06-29$25.11$36.2376,600——
2020-06-26$24.60$35.50135,900——
2020-06-25$24.49$35.3488,800——
2020-06-24$24.20$34.9232,200——
2020-06-23$25.61$36.9520,700——
2020-06-22$25.80$37.2329,600——
2020-06-19$25.87$37.3368,800——
2020-06-18$25.80$37.2324,000——
2020-06-17$25.78$37.2050,500——
2020-06-16$26.84$38.7332,100——
2020-06-15$25.68$37.0643,900——
2020-06-12$25.99$37.5084,600——
2020-06-11$24.41$35.2246,900——
2020-06-10$26.73$38.5731,600——
2020-06-09$28.41$41.0021,900——
2020-06-08$29.08$41.9649,100——
2020-06-05$28.18$40.6682,800——
2020-06-04$26.68$38.5028,800——
2020-06-03$26.77$38.6334,300——
2020-06-02$25.14$36.2819,800——
2020-06-01$25.01$36.0945,000——
2020-05-29$25.45$36.7240,300——
2020-05-28$26.55$37.7345,300——
2020-05-27$28.05$39.8738,600——
2020-05-26$25.71$36.5437,600——
2020-05-22$24.21$34.4147,800——
2020-05-21$24.23$34.4434,700——
2020-05-20$24.72$35.1372,700——
2020-05-19$23.01$32.7063,000——
2020-05-18$24.64$35.0271,700——
2020-05-15$23.17$32.9326,300——
2020-05-14$22.84$32.4641,200——
2020-05-13$22.57$32.0850,200——
2020-05-12$23.10$32.8337,700——
2020-05-11$24.50$34.8255,400——
2020-05-08$25.67$36.4844,500——
2020-05-07$24.93$35.4340,900——
2020-05-06$24.69$35.0940,200——
2020-05-05$24.75$35.1835,300——
2020-05-04$25.48$36.2127,400——
2020-05-01$26.50$37.6637,600——
2020-04-30$26.70$37.9526,800——
2020-04-29$28.17$40.0462,700——
2020-04-28$26.12$37.1220,200——
2020-04-27$25.60$36.3826,700——
2020-04-24$24.09$34.2417,000——
2020-04-23$23.86$33.9129,700——
2020-04-22$23.71$33.7034,200——
2020-04-21$23.36$33.2030,700——
2020-04-20$23.64$33.6033,800——
2020-04-17$23.91$33.9827,100——
2020-04-16$22.51$31.9952,600——
2020-04-15$23.80$33.8352,800——
2020-04-14$25.39$36.0970,100——
2020-04-13$25.39$36.0930,300——
2020-04-09$27.10$38.5248,500——
2020-04-08$25.65$36.4555,700——
2020-04-07$24.68$35.0858,600——
2020-04-06$23.42$33.2959,000——
2020-04-03$21.52$30.5939,600——
2020-04-02$21.75$30.9136,400——
2020-04-01$21.31$30.2952,600——
2020-03-31$23.74$33.7471,500——
2020-03-30$23.44$33.3127,500——
2020-03-27$22.20$31.5526,800——
2020-03-26$23.32$33.14121,500——
2020-03-25$22.11$31.4272,100——
2020-03-24$22.17$31.5143,500——
2020-03-23$19.93$28.33107,200——
2020-03-20$20.42$29.0278,200——
2020-03-19$21.32$30.3058,900——
2020-03-18$20.05$28.5077,300——
2020-03-17$24.12$34.2882,600——
2020-03-16$21.06$29.9353,000——
2020-03-13$23.03$32.73101,400——
2020-03-12$21.47$30.5145,500——
2020-03-11$23.50$33.4035,600——
2020-03-10$25.28$35.9346,600——
2020-03-09$24.52$34.8544,700——
2020-03-06$27.18$38.6345,800——
2020-03-05$27.54$39.1427,200——
2020-03-04$28.64$40.7068,100——
2020-03-03$28.57$40.6016,700——
2020-03-02$29.46$41.8759,600——
2020-02-28$28.17$40.0460,600——
2020-02-27$29.41$41.8034,900——
2020-02-26$30.94$43.9711,500——
2020-02-25$31.02$44.0925,600——
2020-02-24$31.90$45.3415,100——
2020-02-21$32.68$46.4516,800——
2020-02-20$32.57$46.2911,300——
2020-02-19$32.52$46.226,100——
2020-02-18$32.60$46.339,800——
2020-02-14$32.72$46.5011,600——
2020-02-13$33.33$47.375,200——
2020-02-12$33.16$47.138,700——
2020-02-11$33.04$46.9613,700——
2020-02-10$33.11$47.065,900——
2020-02-07$33.27$47.2815,000——
2020-02-06$33.51$47.6317,400——
2020-02-05$33.47$47.579,900——
2020-02-04$33.10$47.0412,000——
2020-02-03$33.11$47.0615,600——
2020-01-31$32.75$46.5529,300——
2020-01-30$33.67$47.8516,200——
2020-01-29$33.42$47.5054,600——
2020-01-28$33.58$47.7329,100——
2020-01-27$33.93$48.2214,500——
2020-01-24$34.01$48.3436,200——
2020-01-23$34.31$48.7621,000——
2020-01-22$34.35$48.8214,600——
2020-01-21$34.46$48.9816,400——
2020-01-17$34.86$49.5424,800——
2020-01-16$35.07$49.8424,700——
2020-01-15$34.99$49.7322,200——
2020-01-14$34.80$49.4624,900——
2020-01-13$35.00$49.7412,700——
2020-01-10$34.68$49.2919,200——
2020-01-09$34.66$49.2610,100——
2020-01-08$34.58$49.1515,900——
2020-01-07$34.52$49.0616,400——
2020-01-06$34.66$49.2615,800——
2020-01-03$34.88$49.5722,900——
2020-01-02$34.97$49.7020,900——