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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.79$63.8713,000——
2021-12-30$42.65$63.6612,100——
2021-12-29$43.04$64.249,300——
2021-12-28$42.81$63.9036,800——
2021-12-27$43.00$64.1849,200——
2021-12-23$42.59$63.5715,600——
2021-12-22$42.36$63.2322,600——
2021-12-21$42.25$63.0622,100——
2021-12-20$41.41$61.8133,600——
2021-12-17$41.88$62.5169,500——
2021-12-16$42.20$62.9941,800——
2021-12-15$42.00$62.6959,900——
2021-12-14$41.81$62.4150,800——
2021-12-13$41.69$62.2334,500——
2021-12-10$42.36$63.2315,400——
2021-12-09$42.27$63.0919,600——
2021-12-08$42.58$63.5612,800——
2021-12-07$42.86$63.9720,200——
2021-12-06$43.16$64.4224,000——
2021-12-03$42.26$63.0818,000——
2021-12-02$43.00$64.1819,000——
2021-12-01$41.90$62.5441,000——
2021-11-30$42.03$62.7442,200——
2021-11-29$42.00$62.6935,300——
2021-11-26$42.00$62.6927,700——
2021-11-24$43.99$65.6621,600——
2021-11-23$44.33$66.1741,200——
2021-11-22$43.94$65.5918,700——
2021-11-19$43.31$64.6531,400——
2021-11-18$44.00$65.6835,300——
2021-11-17$44.16$65.9129,200——
2021-11-16$44.76$66.8114,500——
2021-11-15$44.94$66.7514,200——
2021-11-12$44.85$66.6216,400——
2021-11-11$45.04$66.9013,100——
2021-11-10$45.08$66.9619,900——
2021-11-09$44.72$66.4211,800——
2021-11-08$45.30$67.2919,100——
2021-11-05$45.10$66.9942,700——
2021-11-04$44.21$65.6711,700——
2021-11-03$44.60$66.2539,000——
2021-11-02$43.98$65.3221,700——
2021-11-01$44.53$66.1473,100——
2021-10-29$43.08$63.9916,300——
2021-10-28$42.49$63.1113,900——
2021-10-27$42.09$62.5216,900——
2021-10-26$42.90$63.7225,500——
2021-10-25$42.96$63.8114,800——
2021-10-22$42.53$63.1722,500——
2021-10-21$42.23$62.7310,900——
2021-10-20$42.00$62.3813,700——
2021-10-19$41.45$61.576,600——
2021-10-18$41.49$61.6311,800——
2021-10-15$42.15$62.6135,400——
2021-10-14$42.04$62.4420,800——
2021-10-13$41.58$61.7613,500——
2021-10-12$41.21$61.2117,600——
2021-10-11$41.31$61.3628,200——
2021-10-08$41.85$62.1613,800——
2021-10-07$42.17$62.6419,400——
2021-10-06$41.60$61.7915,800——
2021-10-05$41.53$61.6929,700——
2021-10-04$41.21$61.2124,200——
2021-10-01$41.40$61.4936,900——
2021-09-30$41.06$60.9916,200——
2021-09-29$41.07$61.0012,700——
2021-09-28$40.56$60.2425,000——
2021-09-27$41.26$61.2839,100——
2021-09-24$40.42$60.0445,700——
2021-09-23$39.37$58.4817,300——
2021-09-22$38.02$56.4720,400——
2021-09-21$37.81$56.1626,900——
2021-09-20$37.52$55.7329,900——
2021-09-17$38.10$56.59141,400——
2021-09-16$38.09$56.5820,300——
2021-09-15$38.61$57.3525,900——
2021-09-14$38.86$57.7216,300——
2021-09-13$39.67$58.9213,600——
2021-09-10$39.67$58.9221,700——
2021-09-09$40.06$59.5022,800——
2021-09-08$40.28$59.8312,900——
2021-09-07$40.48$60.1318,300——
2021-09-03$40.83$60.659,500——
2021-09-02$41.05$60.979,900——
2021-09-01$41.50$61.6430,300——
2021-08-31$40.90$60.7528,100——
2021-08-30$40.68$60.4218,700——
2021-08-27$41.50$61.6437,600——
2021-08-26$39.77$59.0730,500——
2021-08-25$40.46$60.1014,200——
2021-08-24$40.60$60.3012,900——
2021-08-23$40.82$60.6313,000——
2021-08-20$40.73$60.5021,800——
2021-08-19$40.24$59.7719,800——
2021-08-18$40.21$59.7233,200——
2021-08-17$40.14$59.6215,000——
2021-08-16$40.87$60.3814,900——
2021-08-13$40.90$60.4210,100——
2021-08-12$41.36$61.1020,800——
2021-08-11$41.73$61.6524,200——
2021-08-10$41.61$61.4715,800——
2021-08-09$41.42$61.1922,200——
2021-08-06$41.95$61.9746,100——
2021-08-05$41.29$61.0021,900——
2021-08-04$40.93$60.4733,800——
2021-08-03$41.55$61.3834,900——
2021-08-02$41.02$60.6038,100——
2021-07-30$40.69$60.11136,600——
2021-07-29$40.59$59.9623,800——
2021-07-28$39.90$58.9521,100——
2021-07-27$39.25$57.9922,200——
2021-07-26$39.36$58.1534,800——
2021-07-23$38.63$57.0716,300——
2021-07-22$38.43$56.7721,400——
2021-07-21$39.62$58.5340,000——
2021-07-20$38.88$57.4454,700——
2021-07-19$38.25$56.5137,300——
2021-07-16$39.35$58.1331,600——
2021-07-15$39.92$58.9830,500——
2021-07-14$39.64$58.5616,900——
2021-07-13$39.69$58.6442,000——
2021-07-12$40.34$59.6036,600——
2021-07-09$40.08$59.2121,100——
2021-07-08$38.86$57.4128,700——
2021-07-07$39.45$58.2820,600——
2021-07-06$39.75$58.7227,800——
2021-07-02$40.68$60.1022,900——
2021-07-01$41.13$60.7620,800——
2021-06-30$40.51$59.8532,400——
2021-06-29$40.70$60.1341,800——
2021-06-28$41.12$60.7534,100——
2021-06-25$40.96$60.51275,100——
2021-06-24$42.80$63.2334,000——
2021-06-23$42.09$62.1829,900——
2021-06-22$42.13$62.2427,700——
2021-06-21$42.49$62.7770,800——
2021-06-18$40.92$60.45180,100——
2021-06-17$41.44$61.2237,000——
2021-06-16$43.13$63.7233,500——
2021-06-15$42.86$63.3229,200——
2021-06-14$42.38$62.6117,000——
2021-06-11$42.86$63.3219,400——
2021-06-10$43.07$63.6331,300——
2021-06-09$43.54$64.3222,900——
2021-06-08$44.27$65.4034,000——
2021-06-07$44.29$65.4350,200——
2021-06-04$43.60$64.4122,300——
2021-06-03$43.74$64.6223,600——
2021-06-02$43.59$64.4019,800——
2021-06-01$44.17$65.2554,800——
2021-05-28$43.90$64.8519,000——
2021-05-27$43.75$64.6331,900——
2021-05-26$43.54$64.3226,900——
2021-05-25$42.70$63.0851,400——
2021-05-24$43.78$64.6827,800——
2021-05-21$44.01$65.0248,900——
2021-05-20$43.00$63.5326,700——
2021-05-19$42.96$63.4733,500——
2021-05-18$43.10$63.6726,200——
2021-05-17$43.53$64.3125,400——
2021-05-14$43.75$64.3317,900——
2021-05-13$43.39$63.8018,000——
2021-05-12$41.95$61.6825,200——
2021-05-11$42.69$62.7719,100——
2021-05-10$43.02$63.2627,800——
2021-05-07$43.89$64.5414,300——
2021-05-06$44.03$64.7421,900——
2021-05-05$43.72$64.2923,300——
2021-05-04$44.34$65.2034,000——
2021-05-03$44.34$65.2038,900——
2021-04-30$43.54$64.0263,600——
2021-04-29$43.87$64.5135,900——
2021-04-28$43.27$63.6224,100——
2021-04-27$43.28$63.6432,500——
2021-04-26$43.39$63.8020,400——
2021-04-23$43.59$64.1062,800——
2021-04-22$42.97$63.1833,700——
2021-04-21$43.45$63.8926,800——
2021-04-20$42.57$62.6034,700——
2021-04-19$43.53$64.0147,300——
2021-04-16$43.80$64.4037,900——
2021-04-15$43.09$63.3630,100——
2021-04-14$43.22$63.5521,500——
2021-04-13$42.69$62.7719,100——
2021-04-12$43.86$64.4943,100——
2021-04-09$44.15$64.9233,000——
2021-04-08$44.46$65.3743,000——
2021-04-07$43.76$64.3542,000——
2021-04-06$44.31$65.1525,700——
2021-04-05$44.53$65.4842,200——
2021-04-01$44.02$64.7358,900——
2021-03-31$43.93$64.6081,400——
2021-03-30$44.16$64.9345,300——
2021-03-29$44.04$64.7645,500——
2021-03-26$44.74$65.7932,900——
2021-03-25$43.00$63.2343,100——
2021-03-24$42.23$62.1078,400——
2021-03-23$42.78$62.9087,600——
2021-03-22$43.51$63.9872,600——
2021-03-19$44.50$65.43208,300——
2021-03-18$43.33$63.7198,400——
2021-03-17$42.56$62.5871,500——
2021-03-16$42.19$62.0468,600——
2021-03-15$42.60$62.6454,000——
2021-03-12$43.45$63.8955,400——
2021-03-11$41.85$61.5447,500——
2021-03-10$41.24$60.6472,500——
2021-03-09$41.11$60.4528,000——
2021-03-08$42.05$61.8356,900——
2021-03-05$40.00$58.8239,800——
2021-03-04$38.59$56.7454,900——
2021-03-03$39.06$57.4366,300——
2021-03-02$37.26$54.7915,500——
2021-03-01$37.82$55.6131,900——
2021-02-26$36.39$53.5161,500——
2021-02-25$36.40$53.52105,300——
2021-02-24$37.05$54.48102,600——
2021-02-23$35.92$52.8244,000——
2021-02-22$35.69$52.4826,900——
2021-02-19$35.03$51.5127,900——
2021-02-18$34.15$50.2136,100——
2021-02-17$35.02$51.1922,300——
2021-02-16$35.25$51.5315,000——
2021-02-12$34.98$51.1321,300——
2021-02-11$34.94$51.0826,300——
2021-02-10$35.24$51.5120,500——
2021-02-09$35.76$52.2741,500——
2021-02-08$35.35$51.6740,400——
2021-02-05$34.87$50.9718,800——
2021-02-04$35.00$51.1647,100——
2021-02-03$34.21$50.0135,500——
2021-02-02$34.30$50.1433,900——
2021-02-01$33.84$49.4735,900——
2021-01-29$33.87$49.5140,700——
2021-01-28$34.26$50.0842,400——
2021-01-27$32.82$47.9846,600——
2021-01-26$34.34$50.2021,800——
2021-01-25$34.64$50.6424,200——
2021-01-22$35.99$52.6129,100——
2021-01-21$34.90$51.0239,000——
2021-01-20$35.46$51.8418,200——
2021-01-19$35.37$51.7026,000——
2021-01-15$35.26$51.5415,400——
2021-01-14$35.93$52.5251,700——
2021-01-13$35.13$51.3514,900——
2021-01-12$35.58$52.0133,600——
2021-01-11$35.31$51.6218,800——
2021-01-08$35.18$51.4335,400——
2021-01-07$36.96$54.0331,600——
2021-01-06$36.72$53.6868,900——
2021-01-05$34.24$50.0528,900——
2021-01-04$33.85$49.4839,400——