First Mid Bancshares Stock Price History
NASDAQ: FMBHFinanceMajor BanksUSD
48.52-0.72 (-1.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FMBH price history at a glance
The price history for First Mid Bancshares (FMBH) on this page begins on March 15, 1999, when the stock closed at $10.67; it most recently closed at $48.52 on October 5, 2026. The highest price in this record is $53.36, reached on July 27, 2026; the latest close is 9.1% below that peak. Across the 26 complete calendar years in the table, FMBH finished higher in 16 and lower in 10. Its best year was 2003 (+72.0%) and its worst was 2022 (-25.0%).
Over roughly 28 years the share price changed +354.9%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, FMBH has gained 33.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $53.36
- Date of high
- Jul 27, 2026
- Low since 1999
- $8.15
- Date of low
- Jul 31, 2000
- 52-week high
- $53.36
- 52-week low
- $34.16
- Last close
- $48.52
FMBH returns
1 week
-2.92%
1 month
-3.88%
3 months
+1.23%
6 months
+11.41%
Year to date
+24.41%
1 year
+33.66%
3 years
+80.44%
5 years
+15.11%
FMBH price return, excluding dividends.
FMBH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.52 | +25.60% |
| 2025 | 38.63 | +6.74% |
| 2024 | 36.19 | +4.41% |
| 2023 | 34.66 | +8.04% |
| 2022 | 32.08 | -25.03% |
| 2021 | 42.79 | +27.12% |
| 2020 | 33.66 | -3.50% |
| 2019 | 34.88 | +3.62% |
| 2018 | 33.66 | -12.66% |
| 2017 | 38.54 | +13.35% |
| 2016 | 34.00 | +30.77% |
| 2015 | 26.00 | +46.48% |
| 2014 | 17.75 | -18.01% |
| 2013 | 21.65 | -0.23% |
| 2012 | 21.70 | +17.62% |
| 2011 | 18.45 | +6.96% |
| 2010 | 17.25 | -1.43% |
| 2009 | 17.50 | -21.17% |
| 2008 | 22.20 | -11.38% |
| 2007 | 25.05 | -7.90% |
| 2006 | 27.20 | +0.62% |
| 2005 | 27.03 | +6.71% |
| 2004 | 25.33 | +22.32% |
| 2003 | 20.71 | +71.96% |
| 2002 | 12.04 | +9.94% |
| 2001 | 10.96 | +30.89% |
| 2000 | 8.37 | -16.91% |
| 1999* | 10.07 | -5.56% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
FMBH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.09 | 49.13 | 48.46 | 48.52 | -1.46% | |
| 48.86 | 49.53 | 48.57 | 49.24 | +0.78% | |
| 48.98 | 49.27 | 48.72 | 48.86 | -1.31% | |
| 49.87 | 50.21 | 49.46 | 49.51 | -0.32% | |
| 49.87 | 50.15 | 49.48 | 49.67 | -0.62% | |
| 49.73 | 50.51 | 49.59 | 49.98 | +1.42% | |
| 48.65 | 49.32 | 47.88 | 49.28 | +1.11% | |
| 48.99 | 49.09 | 48.36 | 48.74 | -0.29% | |
| 49.51 | 49.74 | 48.58 | 48.88 | -1.03% | |
| 49.72 | 49.74 | 49.30 | 49.39 | -0.66% | |
| 49.55 | 50.03 | 49.45 | 49.72 | +0.67% | |
| 48.90 | 49.47 | 48.86 | 49.39 | +1.40% | |
| 49.09 | 49.21 | 48.60 | 48.71 | -1.02% | |
| 49.90 | 50.30 | 49.20 | 49.21 | -0.95% | |
| 49.98 | 50.15 | 49.63 | 49.68 | -0.60% | |
| 49.83 | 50.29 | 49.29 | 49.98 | -0.26% | |
| 50.70 | 50.70 | 50.10 | 50.11 | -0.14% | |
| 50.92 | 50.96 | 49.40 | 50.18 | -1.72% | |
| 50.87 | 51.51 | 50.87 | 51.06 | +0.08% | |
| 51.02 | 51.58 | 50.82 | 51.02 | 0.00% | |
| 51.32 | 51.45 | 50.57 | 51.02 | +0.33% | |
| 50.38 | 50.90 | 50.10 | 50.85 | +0.73% | |
| 50.38 | 50.80 | 50.00 | 50.48 | -0.77% | |
| 51.24 | 51.30 | 50.79 | 50.87 | -0.90% | |
| 50.81 | 51.52 | 50.78 | 51.33 | +0.49% | |
| 51.00 | 51.36 | 50.92 | 51.08 | +0.89% | |
| 50.04 | 51.07 | 49.67 | 50.63 | +1.69% | |
| 49.79 | 50.21 | 49.36 | 49.79 | +0.06% | |
| 50.21 | 50.23 | 49.51 | 49.76 | -1.15% | |
| 50.24 | 50.69 | 48.93 | 50.34 | +0.08% | |
| 50.01 | 50.39 | 49.56 | 50.30 | 0.00% | |
| 50.32 | 50.62 | 49.95 | 50.30 | +0.32% | |
| 50.46 | 50.49 | 49.82 | 50.14 | -0.61% | |
| 50.47 | 51.07 | 50.06 | 50.45 | +0.34% | |
| 50.60 | 50.60 | 49.85 | 50.28 | +0.04% | |
| 49.87 | 50.49 | 49.53 | 50.26 | +0.30% | |
| 51.60 | 51.60 | 50.09 | 50.11 | -2.62% | |
| 51.80 | 51.95 | 51.06 | 51.46 | -0.94% | |
| 51.75 | 52.07 | 51.63 | 51.95 | -0.12% | |
| 51.81 | 52.46 | 51.75 | 52.01 | -0.21% | |
| 52.19 | 52.55 | 51.85 | 52.12 | +0.48% | |
| 51.68 | 52.07 | 51.58 | 51.87 | +0.45% | |
| 51.28 | 51.70 | 50.94 | 51.64 | +1.00% | |
| 50.87 | 51.23 | 50.49 | 51.13 | -0.08% | |
| 51.76 | 52.07 | 51.11 | 51.17 | -1.41% | |
| 52.59 | 52.63 | 51.56 | 51.90 | -0.80% | |
| 52.62 | 52.63 | 52.05 | 52.32 | -0.32% | |
| 52.49 | 53.01 | 52.31 | 52.49 | -0.02% | |
| 52.97 | 53.17 | 52.28 | 52.50 | +0.79% | |
| 51.71 | 52.42 | 50.30 | 52.09 | +0.33% | |
| 52.58 | 52.72 | 51.92 | 51.92 | -1.14% | |
| 52.39 | 53.36 | 51.87 | 52.52 | -0.11% | |
| 51.43 | 52.73 | 51.04 | 52.58 | +2.78% | |
| 51.42 | 51.65 | 51.10 | 51.16 | +0.31% | |
| 50.10 | 51.22 | 49.86 | 51.00 | +1.90% | |
| 48.42 | 50.25 | 48.35 | 50.05 | +3.20% | |
| 49.31 | 49.41 | 48.23 | 48.50 | -1.64% | |
| 49.27 | 49.61 | 48.91 | 49.31 | +0.08% | |
| 49.16 | 49.47 | 48.73 | 49.27 | +0.08% | |
| 50.12 | 50.49 | 48.95 | 49.23 | -2.50% | |
| 48.86 | 50.51 | 48.86 | 50.49 | +3.53% | |
| 47.97 | 48.95 | 47.93 | 48.77 | +1.52% | |
| 48.31 | 48.71 | 47.88 | 48.04 | -0.60% | |
| 47.78 | 48.42 | 47.57 | 48.33 | +0.83% | |
| 47.71 | 48.14 | 47.43 | 47.93 | +0.38% | |
| 47.30 | 48.40 | 47.30 | 47.75 | +0.91% | |
| 47.77 | 48.05 | 47.02 | 47.32 | -1.68% | |
| 48.89 | 49.00 | 47.83 | 48.13 | -1.09% | |
| 48.49 | 48.95 | 47.65 | 48.66 | +0.41% | |
| 49.46 | 49.62 | 48.24 | 48.46 | -1.80% | |
| 48.28 | 49.64 | 48.07 | 49.35 | +2.62% | |
| 47.98 | 48.18 | 47.70 | 48.09 | +0.48% | |
| 48.23 | 48.46 | 47.06 | 47.86 | -0.56% | |
| 47.69 | 48.37 | 47.39 | 48.13 | +1.39% | |
| 47.51 | 47.91 | 46.37 | 47.47 | -0.31% | |
| 47.03 | 47.75 | 46.94 | 47.62 | +1.32% | |
| 46.62 | 47.06 | 45.98 | 47.00 | +2.00% | |
| 45.86 | 46.50 | 45.25 | 46.08 | +0.48% | |
| 45.97 | 46.21 | 45.62 | 45.86 | +0.68% | |
| 45.89 | 46.38 | 45.02 | 45.55 | -0.98% | |
| 46.27 | 46.58 | 45.74 | 46.00 | +0.28% | |
| 49.03 | 49.03 | 45.78 | 45.87 | -1.71% | |
| 46.38 | 46.95 | 45.52 | 46.67 | +1.02% | |
| 46.39 | 46.49 | 45.65 | 46.20 | +0.13% | |
| 45.88 | 46.44 | 45.50 | 46.14 | +1.03% | |
| 45.16 | 46.07 | 45.16 | 45.67 | +1.40% | |
| 45.27 | 45.80 | 44.98 | 45.04 | +0.02% | |
| 44.26 | 45.35 | 44.22 | 45.03 | +0.92% | |
| 43.64 | 44.80 | 43.56 | 44.62 | +3.45% | |
| 43.86 | 44.09 | 43.08 | 43.13 | -2.55% | |
| 43.25 | 44.40 | 43.18 | 44.26 | +2.05% | |
| 43.90 | 44.31 | 43.09 | 43.37 | -1.54% | |
| 43.75 | 44.29 | 43.75 | 44.05 | +0.34% | |
| 43.66 | 44.07 | 43.40 | 43.90 | +0.09% | |
| 44.40 | 44.56 | 43.75 | 43.86 | -0.97% | |
| 43.79 | 44.40 | 43.57 | 44.29 | +1.58% | |
| 43.87 | 44.39 | 42.77 | 43.60 | -0.37% | |
| 42.92 | 43.88 | 42.55 | 43.76 | +1.13% | |
| 42.55 | 43.57 | 42.55 | 43.27 | +1.69% | |
| 42.27 | 42.87 | 42.11 | 42.55 | -0.05% | |
| 41.96 | 42.88 | 41.95 | 42.57 | +1.87% | |
| 42.08 | 42.19 | 41.74 | 41.79 | -1.53% | |
| 42.48 | 43.08 | 42.33 | 42.44 | +0.62% | |
| 42.43 | 43.11 | 42.06 | 42.18 | -1.33% | |
| 42.71 | 43.07 | 42.06 | 42.75 | -0.16% | |
| 43.96 | 44.33 | 42.79 | 42.82 | -2.55% | |
| 43.60 | 44.05 | 43.60 | 43.94 | +0.53% | |
| 43.70 | 44.08 | 43.47 | 43.71 | +0.32% | |
| 44.12 | 44.40 | 43.24 | 43.57 | -0.21% | |
| 43.33 | 43.86 | 43.00 | 43.66 | +1.39% | |
| 43.05 | 43.64 | 42.89 | 43.06 | -0.85% | |
| 42.55 | 44.13 | 42.21 | 43.43 | +3.18% | |
| 41.72 | 42.73 | 41.10 | 42.09 | -2.12% | |
| 43.53 | 43.68 | 42.96 | 43.00 | -1.76% | |
| 43.56 | 44.13 | 43.44 | 43.77 | +0.88% | |
| 43.00 | 43.62 | 43.00 | 43.39 | +0.74% | |
| 43.09 | 43.31 | 42.73 | 43.07 | -0.32% | |
| 42.81 | 43.32 | 42.78 | 43.21 | +0.93% | |
| 42.99 | 43.20 | 42.69 | 42.81 | -0.07% | |
| 43.46 | 43.57 | 42.74 | 42.84 | -1.68% | |
| 43.64 | 43.96 | 43.47 | 43.57 | -0.23% | |
| 43.40 | 44.64 | 43.36 | 43.67 | +1.96% | |
| 43.29 | 43.40 | 42.66 | 42.83 | -1.47% | |
| 43.50 | 43.65 | 43.08 | 43.47 | -0.25% | |
| 43.48 | 43.72 | 43.04 | 43.58 | 0.00% | |
| 43.51 | 43.66 | 43.17 | 43.58 | +0.07% | |
| 43.90 | 43.90 | 43.27 | 43.55 | -0.87% | |
| 43.00 | 44.21 | 43.00 | 43.93 | +1.36% | |
| 43.44 | 44.17 | 43.15 | 43.34 | +1.93% | |
| 42.03 | 42.58 | 41.92 | 42.52 | +0.93% | |
| 41.58 | 42.29 | 41.32 | 42.13 | +1.15% | |
| 40.89 | 41.82 | 40.80 | 41.65 | +0.39% | |
| 41.17 | 42.06 | 41.17 | 41.49 | +0.73% | |
| 41.15 | 41.41 | 40.69 | 41.19 | +1.30% | |
| 40.38 | 40.87 | 40.19 | 40.66 | +1.35% | |
| 40.43 | 40.60 | 40.00 | 40.12 | -1.18% | |
| 40.23 | 40.72 | 40.06 | 40.60 | +0.10% | |
| 40.77 | 41.00 | 40.35 | 40.56 | 0.00% | |
| 40.05 | 41.00 | 39.49 | 40.56 | +0.40% | |
| 40.00 | 41.09 | 39.94 | 40.40 | +2.43% | |
| 39.72 | 39.72 | 39.24 | 39.44 | -0.45% | |
| 38.81 | 39.98 | 38.71 | 39.62 | +1.62% | |
| 39.18 | 39.29 | 38.84 | 38.99 | -0.99% | |
| 40.09 | 40.23 | 39.25 | 39.38 | -1.23% | |
| 39.95 | 40.21 | 39.60 | 39.87 | +1.19% | |
| 39.80 | 40.44 | 39.13 | 39.40 | -0.61% | |
| 39.05 | 39.72 | 38.80 | 39.64 | -0.10% | |
| 40.06 | 40.14 | 39.32 | 39.68 | -1.27% | |
| 39.75 | 40.90 | 39.68 | 40.19 | +0.60% | |
| 39.49 | 40.23 | 38.70 | 39.95 | -0.52% | |
| 39.59 | 40.28 | 38.97 | 40.16 | -1.18% | |
| 40.94 | 41.52 | 40.25 | 40.64 | -2.07% | |
| 41.49 | 41.85 | 40.74 | 41.50 | +0.90% | |
| 40.62 | 41.37 | 39.48 | 41.13 | -0.89% | |
| 40.24 | 41.88 | 40.17 | 41.50 | +1.19% | |
| 41.95 | 42.42 | 40.90 | 41.01 | -4.12% | |
| 42.71 | 43.38 | 42.14 | 42.77 | +0.14% | |
| 42.03 | 42.80 | 41.84 | 42.71 | +1.86% | |
| 42.12 | 42.46 | 41.66 | 41.93 | -0.36% | |
| 43.56 | 43.81 | 41.87 | 42.08 | -4.01% | |
| 43.12 | 43.94 | 42.67 | 43.84 | +0.83% | |
| 43.18 | 43.95 | 42.99 | 43.48 | +0.05% | |
| 43.73 | 44.54 | 43.29 | 43.46 | -1.20% | |
| 43.29 | 44.24 | 43.29 | 43.99 | +1.62% | |
| 42.91 | 43.55 | 42.38 | 43.29 | +1.07% | |
| 43.01 | 43.47 | 42.05 | 42.83 | -0.88% | |
| 44.03 | 44.48 | 43.14 | 43.21 | -1.44% | |
| 44.28 | 44.60 | 43.30 | 43.84 | -0.66% | |
| 44.52 | 44.75 | 44.03 | 44.13 | -1.03% | |
| 44.55 | 44.84 | 44.32 | 44.59 | +1.34% | |
| 44.25 | 44.51 | 43.27 | 44.00 | -0.56% | |
| 44.00 | 44.85 | 43.63 | 44.25 | +1.03% | |
| 43.47 | 44.61 | 43.11 | 43.80 | +0.50% | |
| 42.04 | 44.00 | 41.87 | 43.58 | +3.52% | |
| 41.10 | 42.15 | 41.10 | 42.10 | +1.57% | |
| 41.77 | 42.91 | 40.83 | 41.45 | -1.45% | |
| 42.60 | 42.85 | 41.89 | 42.06 | -1.22% | |
| 42.40 | 42.96 | 42.35 | 42.58 | +0.66% | |
| 41.73 | 42.85 | 41.69 | 42.30 | +1.00% | |
| 43.12 | 43.40 | 41.59 | 41.88 | -3.52% | |
| 43.32 | 44.32 | 43.19 | 43.41 | +0.07% | |
| 41.30 | 43.38 | 41.30 | 43.38 | +5.73% | |
| 40.82 | 42.37 | 40.82 | 41.03 | -1.16% | |
| 41.46 | 41.93 | 41.22 | 41.51 | +0.02% | |
| 40.34 | 41.58 | 40.34 | 41.50 | +2.62% | |
| 39.43 | 40.53 | 39.15 | 40.44 | +2.72% | |
| 39.72 | 39.72 | 39.18 | 39.37 | -0.76% | |
| 39.40 | 39.78 | 39.03 | 39.67 | +0.13% | |
| 40.18 | 40.33 | 39.59 | 39.62 | -1.20% | |
| 38.89 | 40.48 | 38.89 | 40.10 | +2.48% | |
| 39.51 | 39.51 | 38.75 | 39.13 | -0.58% | |
| 39.02 | 39.36 | 38.69 | 39.36 | +0.31% | |
| 38.55 | 39.94 | 38.15 | 39.24 | +1.58% | |
| 39.00 | 39.79 | 38.42 | 38.63 | -0.95% | |
| 39.54 | 40.07 | 37.82 | 39.00 | -1.04% | |
| 39.68 | 39.69 | 39.25 | 39.41 | -0.78% | |
| 40.18 | 40.18 | 39.35 | 39.72 | -0.70% | |
| 40.13 | 40.48 | 39.57 | 40.00 | -0.30% | |
| 40.41 | 40.66 | 40.11 | 40.12 | -0.72% | |
| 40.50 | 40.81 | 40.35 | 40.41 | -0.86% | |
| 41.30 | 41.81 | 40.73 | 40.76 | -1.00% | |
| 42.12 | 42.12 | 40.89 | 41.17 | -2.58% | |
| 42.60 | 42.81 | 41.92 | 42.26 | +0.26% | |
| 42.30 | 42.64 | 41.89 | 42.15 | -0.31% | |
| 42.42 | 42.85 | 42.23 | 42.28 | -0.02% | |
| 42.15 | 42.45 | 41.74 | 42.29 | +0.76% | |
| 42.29 | 42.50 | 41.66 | 41.97 | -0.14% | |
| 41.50 | 42.11 | 41.18 | 42.03 | +1.25% | |
| 40.24 | 41.70 | 40.24 | 41.51 | +3.31% | |
| 40.20 | 40.54 | 39.88 | 40.18 | +0.63% | |
| 40.04 | 40.28 | 39.81 | 39.93 | +0.20% | |
| 40.05 | 40.46 | 39.70 | 39.85 | -1.07% | |
| 40.13 | 40.74 | 40.02 | 40.28 | -0.17% | |
| 38.99 | 40.37 | 38.99 | 40.35 | +4.13% | |
| 38.89 | 39.05 | 38.63 | 38.75 | +0.26% | |
| 37.90 | 39.03 | 37.90 | 38.65 | +1.55% | |
| 38.46 | 38.66 | 37.93 | 38.06 | -0.44% | |
| 38.25 | 38.75 | 38.10 | 38.23 | -0.55% | |
| 37.67 | 38.76 | 37.67 | 38.44 | +2.56% | |
| 37.16 | 37.75 | 37.12 | 37.48 | -0.35% | |
| 36.28 | 37.89 | 36.09 | 37.61 | +3.67% | |
| 36.46 | 36.91 | 36.07 | 36.28 | +0.58% | |
| 35.60 | 36.19 | 35.44 | 36.07 | +1.04% | |
| 36.00 | 36.29 | 35.68 | 35.70 | -0.81% | |
| 37.33 | 37.41 | 35.85 | 35.99 | -3.36% | |
| 36.71 | 37.33 | 36.45 | 37.24 | +0.05% | |
| 37.59 | 37.70 | 37.01 | 37.22 | -1.14% | |
| 37.25 | 37.78 | 37.00 | 37.65 | +1.18% | |
| 37.20 | 37.46 | 36.77 | 37.21 | +0.38% | |
| 37.09 | 37.14 | 36.49 | 37.07 | +0.68% | |
| 36.54 | 37.01 | 36.39 | 36.82 | +0.77% | |
| 36.74 | 37.07 | 36.41 | 36.54 | -1.03% | |
| 36.18 | 37.01 | 35.95 | 36.92 | +2.64% | |
| 35.90 | 36.19 | 35.34 | 35.97 | +0.08% | |
| 35.79 | 36.27 | 34.16 | 35.94 | +0.59% | |
| 34.85 | 35.96 | 34.51 | 35.73 | +1.51% | |
| 35.80 | 36.08 | 34.69 | 35.20 | -2.87% | |
| 36.59 | 37.20 | 35.91 | 36.24 | -1.52% | |
| 36.60 | 36.92 | 36.32 | 36.80 | +0.27% | |
| 37.47 | 37.50 | 36.70 | 36.70 | -1.85% | |
| 36.91 | 37.44 | 36.47 | 37.39 | +2.30% | |
| 36.96 | 36.96 | 36.32 | 36.55 | -0.79% | |
| 36.77 | 37.32 | 36.64 | 36.84 | +0.41% | |
| 36.27 | 36.86 | 36.07 | 36.69 | +0.74% | |
| 35.80 | 36.50 | 35.43 | 36.42 | +2.42% | |
| 35.24 | 35.74 | 35.06 | 35.56 | +1.66% | |
| 36.33 | 37.60 | 34.75 | 34.98 | -4.06% | |
| 37.41 | 37.42 | 36.28 | 36.46 | -2.02% | |
| 35.58 | 37.23 | 35.58 | 37.21 | +3.45% | |
| 35.93 | 36.09 | 35.20 | 35.97 | +1.50% | |
| 36.33 | 36.60 | 35.34 | 35.44 | -2.37% | |
| 36.67 | 36.95 | 36.06 | 36.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FMBH chart for longer ranges.