Skip to main content

First Mid Ill Bncshr (NQ: FMBH )

32.73 -0.16 (-0.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2024 32.96 32.99 32.35 32.66 41,398 +0.04(+0.12%)
May 10, 2024 32.68 32.78 32.38 32.62 36,950 -0.14(-0.42%)
May 09, 2024 32.52 32.77 32.09 32.76 54,330 +0.41(+1.26%)
May 08, 2024 31.93 32.44 31.93 32.35 57,657 +0.27(+0.84%)
May 07, 2024 32.10 32.52 32.05 32.08 62,913 -0.04(-0.12%)
May 06, 2024 32.10 32.27 32.10 32.12 35,976 +0.09(+0.28%)
May 03, 2024 32.26 32.27 31.51 32.03 32,116 -0.03(-0.09%)
May 02, 2024 31.55 32.11 31.55 32.06 41,362 +0.67(+2.12%)
May 01, 2024 30.97 31.59 30.58 31.40 40,030 +0.66(+2.13%)
Apr 30, 2024 30.86 31.01 30.66 30.74 44,811 -0.49(-1.56%)
Apr 29, 2024 31.29 31.53 31.10 31.23 40,019 -0.06(-0.19%)
Apr 26, 2024 30.97 31.34 30.93 31.29 31,109 +0.13(+0.41%)
Apr 25, 2024 31.62 31.62 30.21 31.16 58,509 -0.38(-1.20%)
Apr 24, 2024 31.04 31.58 30.91 31.54 47,554 +0.12(+0.38%)
Apr 23, 2024 30.98 31.55 30.61 31.42 29,145 +0.51(+1.64%)
Apr 22, 2024 30.80 31.10 30.49 30.91 43,037 +0.00(+0.00%)
Apr 19, 2024 29.47 31.01 29.47 30.91 74,699 +1.26(+4.25%)
Apr 18, 2024 29.02 29.65 28.80 29.65 72,392 +0.54(+1.84%)
Apr 17, 2024 29.09 29.58 28.83 29.11 49,785 +0.04(+0.14%)
Apr 16, 2024 29.17 29.33 28.66 29.08 28,285 -0.26(-0.88%)
Apr 15, 2024 29.71 29.77 29.04 29.33 47,422 -0.10(-0.34%)
Apr 12, 2024 29.00 29.43 28.95 29.43 38,497 +0.13(+0.44%)
Apr 11, 2024 29.68 29.68 28.98 29.30 43,213 -0.09(-0.30%)
Apr 10, 2024 30.39 30.98 28.66 29.39 73,086 -1.74(-5.58%)
Apr 09, 2024 30.87 31.22 30.87 31.13 45,363 -0.06(-0.19%)
Apr 08, 2024 31.03 31.31 30.68 31.19 34,454 +0.42(+1.36%)
Apr 05, 2024 30.79 30.96 30.63 30.77 27,636 -0.20(-0.64%)
Apr 04, 2024 31.30 31.42 30.88 30.97 33,208 +0.13(+0.42%)
Apr 03, 2024 30.77 31.21 30.77 30.84 37,874 -0.14(-0.45%)
Apr 02, 2024 31.24 31.48 30.91 30.98 61,197 -0.61(-1.92%)
Apr 01, 2024 32.14 32.22 31.43 31.59 58,091 -0.86(-2.66%)
Mar 28, 2024 32.08 32.69 31.75 32.45 86,981 +0.31(+0.96%)
Mar 27, 2024 31.20 32.14 31.20 32.14 82,354 +1.11(+3.58%)
Mar 26, 2024 31.51 31.76 30.98 31.03 37,879 -0.39(-1.23%)
Mar 25, 2024 31.61 31.95 31.32 31.42 38,146 -0.01(-0.03%)
Mar 22, 2024 31.46 31.46 30.81 31.43 66,427 -0.03(-0.09%)
Mar 21, 2024 31.02 31.65 30.78 31.46 79,477 +0.51(+1.64%)
Mar 20, 2024 29.56 31.20 29.39 30.95 57,859 +1.20(+4.04%)
Mar 19, 2024 29.31 29.97 29.31 29.75 78,474 +0.39(+1.32%)
Mar 18, 2024 29.81 29.86 29.27 29.36 110,008 -0.47(-1.56%)
Mar 15, 2024 29.36 30.38 29.36 29.83 174,003 +0.38(+1.28%)
Mar 14, 2024 30.19 30.19 29.29 29.45 50,851 -0.88(-2.91%)
Mar 13, 2024 30.30 30.90 30.20 30.34 42,530 -0.14(-0.46%)
Mar 12, 2024 30.66 30.66 30.11 30.48 33,940 -0.08(-0.26%)
Mar 11, 2024 30.52 30.71 30.33 30.55 25,478 -0.22(-0.71%)
Mar 08, 2024 30.92 31.90 30.69 30.77 41,292 +0.28(+0.91%)
Mar 07, 2024 30.77 31.11 30.34 30.50 30,524 -0.03(-0.10%)
Mar 06, 2024 30.69 31.93 29.89 30.52 48,033 -0.15(-0.49%)
Mar 05, 2024 30.12 30.97 30.12 30.67 52,203 +0.33(+1.08%)
Mar 04, 2024 30.13 31.21 30.10 30.35 62,846 +0.45(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.