MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMBH — First Mid Bancshares, Inc. Common Stock
NasdaqFirst Mid Bancshares, Inc. Common Stock
$49.98
+0.70(+1.42%)
- O
- 49.73
- H
- 50.51
- L
- 49.59
- V
- 117.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.98
Period Return+50.14%
Period High$53.36
Period Low$32.22
Avg Daily Volume99.1K
Total Trading Days365
FMBH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.73 | $50.51 | $49.59 | $49.98 | +$0.70 | +1.42% | 117,625 | $49.88 | $49.59 $50.51 |
| Oct 1, 2026 | $48.65 | $49.32 | $47.88 | $49.28 | +$0.54 | +1.11% | 151,838 | $48.82 | $47.88 $49.32 |
| Sep 30, 2026 | $48.99 | $49.09 | $48.36 | $48.74 | $-0.14 | -0.29% | 146,351 | $48.65 | $48.36 $49.09 |
| Sep 29, 2026 | $49.51 | $49.74 | $48.58 | $48.88 | $-0.51 | -1.03% | 135,678 | $48.87 | $48.58 $49.74 |
| Sep 28, 2026 | $49.72 | $49.74 | $49.30 | $49.39 | $-0.33 | -0.66% | 126,809 | $49.45 | $49.30 $49.74 |
| Sep 25, 2026 | $49.55 | $50.03 | $49.45 | $49.72 | +$0.33 | +0.67% | 208,278 | $49.76 | $49.45 $50.03 |
| Sep 24, 2026 | $48.90 | $49.47 | $48.86 | $49.39 | +$0.68 | +1.40% | 130,381 | $49.29 | $48.86 $49.47 |
| Sep 23, 2026 | $49.09 | $49.21 | $48.60 | $48.71 | $-0.50 | -1.02% | 73,755 | $48.86 | $48.60 $49.21 |
| Sep 22, 2026 | $49.90 | $50.30 | $49.20 | $49.21 | $-0.47 | -0.95% | 144,957 | $49.44 | $49.20 $50.30 |
| Sep 21, 2026 | $49.98 | $50.15 | $49.63 | $49.68 | $-0.30 | -0.60% | 108,884 | $49.78 | $49.63 $50.15 |
| Sep 18, 2026 | $49.83 | $50.29 | $49.29 | $49.98 | $-0.13 | -0.26% | 423,549 | $49.96 | $49.29 $50.29 |
| Sep 17, 2026 | $50.70 | $50.70 | $50.10 | $50.11 | $-0.07 | -0.14% | 79,975 | $50.27 | $50.10 $50.70 |
| Sep 16, 2026 | $50.92 | $50.96 | $49.40 | $50.18 | $-0.88 | -1.72% | 109,112 | $50.27 | $49.40 $50.96 |
| Sep 15, 2026 | $50.87 | $51.51 | $50.87 | $51.06 | +$0.04 | +0.08% | 111,752 | $51.06 | $50.87 $51.51 |
| Sep 14, 2026 | $51.02 | $51.58 | $50.82 | $51.02 | +$0.00 | +0.00% | 119,673 | $51.05 | $50.82 $51.58 |
| Sep 11, 2026 | $51.32 | $51.45 | $50.57 | $51.02 | +$0.17 | +0.33% | 79,497 | $50.97 | $50.57 $51.45 |
| Sep 10, 2026 | $50.38 | $50.90 | $50.10 | $50.85 | +$0.37 | +0.73% | 112,017 | $50.64 | $50.10 $50.90 |
| Sep 9, 2026 | $50.38 | $50.80 | $50.00 | $50.48 | $-0.39 | -0.77% | 100,838 | $50.41 | $50.00 $50.80 |
| Sep 8, 2026 | $51.24 | $51.30 | $50.79 | $50.87 | $-0.46 | -0.90% | 127,276 | $50.96 | $50.79 $51.30 |
| Sep 4, 2026 | $50.81 | $51.52 | $50.78 | $51.33 | +$0.25 | +0.49% | 69,319 | $51.29 | $50.78 $51.52 |
| Sep 3, 2026 | $51.00 | $51.36 | $50.92 | $51.08 | +$0.45 | +0.89% | 102,195 | $51.07 | $50.92 $51.36 |
| Sep 2, 2026 | $50.04 | $51.07 | $49.67 | $50.63 | +$0.84 | +1.69% | 141,936 | $50.66 | $49.67 $51.07 |
| Sep 1, 2026 | $49.79 | $50.21 | $49.36 | $49.79 | +$0.03 | +0.06% | 153,977 | $49.77 | $49.36 $50.21 |
| Aug 31, 2026 | $50.21 | $50.23 | $49.51 | $49.76 | $-0.58 | -1.15% | 111,653 | $49.78 | $49.51 $50.23 |
| Aug 28, 2026 | $50.24 | $50.69 | $48.93 | $50.34 | +$0.04 | +0.08% | 138,927 | $50.29 | $48.93 $50.69 |
| Aug 27, 2026 | $50.01 | $50.39 | $49.56 | $50.30 | +$0.00 | +0.00% | 67,232 | $50.19 | $49.56 $50.39 |
| Aug 26, 2026 | $50.32 | $50.62 | $49.95 | $50.30 | +$0.16 | +0.32% | 80,383 | $50.30 | $49.95 $50.62 |
| Aug 25, 2026 | $50.46 | $50.49 | $49.82 | $50.14 | $-0.31 | -0.61% | 75,413 | $50.13 | $49.82 $50.49 |
| Aug 24, 2026 | $50.47 | $51.07 | $50.06 | $50.45 | +$0.17 | +0.34% | 144,854 | $50.59 | $50.06 $51.07 |
| Aug 21, 2026 | $50.60 | $50.60 | $49.85 | $50.28 | +$0.02 | +0.04% | 81,719 | $50.22 | $49.85 $50.60 |