First Mid Bancshares Inc. Common Stockのデータ

First Mid Bancshares Inc. Common Stockの基本情報

名前 First Mid Bancshares Inc. Common Stock
ティッカー FMBH
国 United States
上場年 nan
セクター Finance

First Mid Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.74 34.99 35.35 35.25 15000.0 35.25
2021-02-12 35.4 34.5 34.85 34.98 21300.0 34.98
2021-02-11 35.6 34.36 35.44 34.94 26300.0 34.94
2021-02-10 36.0 35.24 35.9 35.24 20500.0 35.24
2021-02-09 35.88 34.98 35.25 35.76 41500.0 35.76
2021-02-08 35.39 34.81 34.95 35.35 40400.0 35.35
2021-02-05 35.0 34.27 35.0 34.87 18800.0 34.87
2021-02-04 35.0 34.0 34.16 35.0 47100.0 35.0
2021-02-03 34.22 33.5 33.96 34.21 35500.0 34.21
2021-02-02 34.42 33.32 34.42 34.3 33900.0 34.3
2021-02-01 34.22 32.51 33.86 33.84 35900.0 33.84
2021-01-29 34.46 33.43 34.13 33.87 40700.0 33.87
2021-01-28 35.09 31.77 32.9 34.26 42400.0 34.26
2021-01-27 33.42 31.88 33.32 32.82 46600.0 32.82
2021-01-26 34.87 34.19 34.87 34.34 21800.0 34.34
2021-01-25 35.97 34.17 35.42 34.64 24200.0 34.64
2021-01-22 35.99 34.7 34.7 35.99 29100.0 35.99
2021-01-21 35.4 34.9 35.22 34.9 39000.0 34.9
2021-01-20 35.46 35.09 35.29 35.46 18200.0 35.46
2021-01-19 35.85 35.15 35.69 35.37 26000.0 35.37
2021-01-15 36.51 35.12 36.51 35.26 15400.0 35.26
2021-01-14 36.03 35.18 35.18 35.93 51700.0 35.93
2021-01-13 35.34 34.77 35.34 35.13 14900.0 35.13
2021-01-12 35.98 34.88 35.25 35.58 33600.0 35.58
2021-01-11 35.32 34.35 34.9 35.31 18800.0 35.31
2021-01-08 36.51 34.49 36.51 35.18 35400.0 35.18
2021-01-07 37.81 36.0 37.01 36.96 31600.0 36.96
2021-01-06 36.98 34.69 34.69 36.72 68900.0 36.72
2021-01-05 34.49 33.41 33.53 34.24 28900.0 34.24
2021-01-04 34.15 33.5 33.7 33.85 39400.0 33.85
2020-12-31 34.06 33.62 33.63 33.66 25700.0 33.66
2020-12-30 33.83 33.45 33.45 33.62 22400.0 33.62
2020-12-29 33.7 33.34 33.7 33.6 29200.0 33.6
2020-12-28 33.9 33.31 33.8 33.66 20500.0 33.66
2020-12-24 33.98 33.45 33.83 33.45 30700.0 33.45
2020-12-23 34.4 33.59 33.6 34.05 18100.0 34.05
2020-12-22 34.02 33.05 33.61 33.53 73100.0 33.53
2020-12-21 34.02 33.3 33.75 33.67 68300.0 33.67
2020-12-18 34.53 33.72 34.43 33.9 192500.0 33.9
2020-12-17 34.62 33.85 33.92 34.36 38700.0 34.36
2020-12-16 34.21 33.6 34.21 33.8 39700.0 33.8
2020-12-15 34.76 33.58 34.37 33.92 45000.0 33.92
2020-12-14 34.56 33.56 33.56 33.91 79500.0 33.91
2020-12-11 34.01 33.06 33.5 33.4 27300.0 33.4
2020-12-10 33.96 33.0 33.41 33.65 20900.0 33.65
2020-12-09 34.06 32.97 33.85 33.8 35200.0 33.8
2020-12-08 33.63 32.29 32.29 33.54 42500.0 33.54
2020-12-07 33.09 31.96 32.71 32.57 18400.0 32.57
2020-12-04 33.16 31.56 31.56 33.1 34800.0 33.1
2020-12-03 31.49 30.98 31.25 31.3 26300.0 31.3
2020-12-02 31.48 30.27 30.81 30.99 40700.0 30.99
2020-12-01 31.27 30.46 30.53 30.93 29000.0 30.93
2020-11-30 31.61 30.05 31.6 30.05 58400.0 30.05
2020-11-27 32.09 31.1 31.89 31.84 23400.0 31.43
2020-11-25 32.19 30.85 31.8 31.96 36700.0 31.55
2020-11-24 32.44 30.27 30.86 32.3 61600.0 31.88
2020-11-23 30.74 29.97 30.52 30.43 26600.0 30.04
2020-11-20 30.72 29.69 29.76 30.44 26900.0 30.05
2020-11-19 30.33 29.6 29.77 30.15 37800.0 29.76
2020-11-18 30.7 29.79 30.7 30.0 16600.0 29.61
2020-11-17 30.48 29.32 29.32 30.18 23200.0 29.79
2020-11-16 30.67 29.55 29.94 30.25 53400.0 29.86
2020-11-13 29.34 28.7 28.97 29.11 15400.0 28.74
2020-11-12 30.07 28.4 30.07 28.54 35500.0 28.17
2020-11-11 30.41 29.49 30.41 30.0 14500.0 29.61
2020-11-10 30.75 27.8 29.88 29.99 61900.0 29.6
2020-11-09 30.04 28.65 29.13 29.47 86500.0 29.09
2020-11-06 28.71 27.16 28.71 27.21 16200.0 26.86
2020-11-05 28.86 27.5 27.71 28.31 13800.0 27.95
2020-11-04 28.66 27.31 28.66 27.9 14200.0 27.54
2020-11-03 29.4 28.69 28.69 29.32 27700.0 28.94
2020-11-02 28.48 27.85 28.26 28.25 15200.0 27.89
2020-10-30 28.3 26.97 27.78 27.76 18500.0 27.4
2020-10-29 28.35 26.73 26.73 27.98 13100.0 27.62
2020-10-28 27.99 25.55 27.24 27.07 19900.0 26.72
2020-10-27 28.8 27.37 28.78 27.76 21100.0 27.4
2020-10-26 29.01 28.52 28.61 28.99 13800.0 28.62
2020-10-23 29.5 28.83 29.01 29.25 30200.0 28.87
2020-10-22 29.19 27.68 27.72 29.0 28800.0 28.63
2020-10-21 27.4 26.31 26.31 27.35 6900.0 27.0
2020-10-20 27.33 26.35 26.86 27.22 11400.0 26.87
2020-10-19 26.9 26.38 26.9 26.53 6700.0 26.19
2020-10-16 27.24 26.2 26.64 26.71 13900.0 26.37
2020-10-15 27.17 25.99 26.74 26.85 25700.0 26.5
2020-10-14 27.39 26.48 27.1 26.56 14900.0 26.22
2020-10-13 28.21 26.66 28.0 26.9 17400.0 26.55
2020-10-12 28.38 27.8 28.09 28.21 13100.0 27.85
2020-10-09 28.45 26.77 28.39 28.23 14900.0 27.87
2020-10-08 28.36 27.26 28.0 28.0 21800.0 27.64
2020-10-07 28.41 27.1 27.26 27.93 26200.0 27.57
2020-10-06 28.38 26.21 26.89 26.74 20000.0 26.4
2020-10-05 26.67 25.79 25.79 26.47 14400.0 26.13
2020-10-02 25.82 24.6 24.67 25.59 11500.0 25.26
2020-10-01 25.36 24.43 24.91 25.09 26000.0 24.77
2020-09-30 25.34 24.73 24.93 24.95 33700.0 24.63
2020-09-29 25.07 24.17 24.18 24.93 30800.0 24.61
2020-09-28 23.99 23.02 23.03 23.76 18500.0 23.45
2020-09-25 22.93 22.43 22.56 22.5 12700.0 22.21
2020-09-24 23.21 22.42 22.42 22.77 13600.0 22.48
2020-09-23 23.61 22.24 23.05 22.39 23000.0 22.1
2020-09-22 23.83 22.57 23.83 23.13 26100.0 22.83
2020-09-21 24.98 23.07 24.85 23.66 30300.0 23.36
2020-09-18 25.84 24.76 25.75 25.43 71900.0 25.1
2020-09-17 25.88 25.38 25.76 25.47 10400.0 25.14
2020-09-16 25.98 25.53 25.73 25.72 16800.0 25.39
2020-09-15 26.52 25.44 25.93 25.52 74600.0 25.19
2020-09-14 26.29 25.68 25.68 25.93 14000.0 25.6
2020-09-11 26.33 25.6 25.75 25.66 14700.0 25.33
2020-09-10 26.11 25.44 25.72 25.75 29300.0 25.42
2020-09-09 26.39 25.8 26.0 25.86 17900.0 25.53
2020-09-08 26.3 25.2 26.24 26.05 41500.0 25.71
2020-09-04 26.66 25.99 26.37 26.38 17000.0 26.04
2020-09-03 26.4 25.8 26.38 25.87 15300.0 25.54
2020-09-02 26.85 25.91 26.06 26.38 17100.0 26.04
2020-09-01 27.44 25.66 26.05 26.21 26500.0 25.87
2020-08-31 26.52 26.04 26.45 26.04 33400.0 25.7
2020-08-28 26.99 26.39 26.51 26.62 17500.0 26.28
2020-08-27 26.88 26.27 26.27 26.46 8700.0 26.12
2020-08-26 26.87 26.11 26.69 26.2 11500.0 25.86
2020-08-25 27.06 26.39 27.06 26.59 11700.0 26.25
2020-08-24 26.88 26.27 26.38 26.7 7000.0 26.36
2020-08-21 26.28 25.7 26.28 26.0 53000.0 25.67
2020-08-20 26.65 26.14 26.46 26.57 16600.0 26.23
2020-08-19 27.97 26.56 27.97 26.83 16600.0 26.48
2020-08-18 27.6 26.36 27.1 26.6 32400.0 26.26
2020-08-17 27.14 26.54 27.14 26.94 13000.0 26.59
2020-08-14 27.39 26.51 26.51 27.07 9500.0 26.72
2020-08-13 27.05 26.62 27.05 26.75 8100.0 26.41
2020-08-12 28.0 27.09 27.96 27.37 16400.0 27.02
2020-08-11 27.92 27.26 27.37 27.4 20100.0 27.05
2020-08-10 27.35 26.22 26.59 26.91 117300.0 26.56
2020-08-07 26.5 24.75 24.75 26.32 21600.0 25.98
2020-08-06 25.44 24.8 25.44 24.99 7500.0 24.67
2020-08-05 25.39 24.65 24.91 25.39 12600.0 25.06
2020-08-04 24.79 24.25 24.34 24.79 10200.0 24.47
2020-08-03 25.21 24.31 24.49 24.53 21300.0 24.21
2020-07-31 25.59 24.23 25.55 24.41 33000.0 24.1
2020-07-30 26.18 25.07 25.85 25.8 34100.0 25.47
2020-07-29 25.54 24.21 24.35 25.37 19500.0 25.04
2020-07-28 24.62 24.14 24.14 24.43 9200.0 24.12
2020-07-27 24.77 24.08 24.44 24.41 15100.0 24.1
2020-07-24 25.06 24.53 25.06 24.58 14300.0 24.26
2020-07-23 25.17 24.61 24.61 24.96 15600.0 24.64
2020-07-22 25.49 24.5 25.13 24.81 23600.0 24.49
2020-07-21 25.5 24.72 24.74 25.43 25000.0 25.1
2020-07-20 24.5 23.99 24.45 24.36 12300.0 24.05
2020-07-17 25.3 24.63 24.87 24.69 21000.0 24.37
2020-07-16 25.41 24.7 24.8 24.98 19200.0 24.66
2020-07-15 25.94 24.43 24.9 25.39 43100.0 25.06
2020-07-14 24.59 23.66 24.34 24.25 23500.0 23.94
2020-07-13 24.82 23.51 24.24 24.33 25000.0 24.02
2020-07-10 23.91 22.82 22.85 23.85 21600.0 23.54
2020-07-09 24.91 22.61 23.9 22.94 41200.0 22.64
2020-07-08 24.93 23.4 23.82 24.13 24400.0 23.82
2020-07-07 24.77 23.74 24.46 23.99 29500.0 23.68
2020-07-06 25.47 24.68 25.47 24.86 20800.0 24.54
2020-07-02 25.71 24.69 25.71 24.93 25800.0 24.61
2020-07-01 26.4 24.84 26.34 24.95 27200.0 24.63
2020-06-30 26.59 24.64 24.88 26.23 47500.0 25.89
2020-06-29 25.23 24.57 24.81 25.11 76600.0 24.79
2020-06-26 24.99 22.95 24.05 24.6 135900.0 24.28
2020-06-25 24.6 23.53 23.98 24.49 88800.0 24.17
2020-06-24 25.15 24.02 25.15 24.2 32200.0 23.89
2020-06-23 26.26 25.55 26.26 25.61 20700.0 25.28
2020-06-22 25.88 25.21 25.35 25.8 29600.0 25.47
2020-06-19 26.14 24.95 26.14 25.87 68800.0 25.54
2020-06-18 26.41 25.46 25.46 25.8 24000.0 25.47
2020-06-17 26.32 25.52 26.27 25.78 50500.0 25.45
2020-06-16 27.23 25.7 26.8 26.84 32100.0 26.49
2020-06-15 25.83 24.58 25.04 25.68 43900.0 25.35
2020-06-12 26.16 24.91 24.91 25.99 84600.0 25.66
2020-06-11 25.84 24.17 25.33 24.41 46900.0 24.1
2020-06-10 28.75 26.73 28.75 26.73 31600.0 26.39
2020-06-09 28.91 27.62 28.48 28.41 21900.0 28.04
2020-06-08 29.19 28.28 28.5 29.08 49100.0 28.71
2020-06-05 28.76 26.96 28.54 28.18 82800.0 27.82
2020-06-04 26.8 25.91 26.59 26.68 28800.0 26.34
2020-06-03 27.34 25.55 25.83 26.77 34300.0 26.43
2020-06-02 25.7 24.81 25.38 25.14 19800.0 24.82
2020-06-01 25.7 25.01 25.58 25.01 45000.0 24.69
2020-05-29 26.48 24.96 25.84 25.45 40300.0 25.12
2020-05-28 28.78 26.36 28.47 26.55 45300.0 25.81
2020-05-27 28.06 26.48 26.69 28.05 38600.0 27.27
2020-05-26 26.0 25.01 25.34 25.71 37600.0 25.0
2020-05-22 24.41 23.65 24.27 24.21 47800.0 23.54
2020-05-21 24.75 24.0 24.63 24.23 34700.0 23.56
2020-05-20 24.82 23.59 23.59 24.72 72700.0 24.03
2020-05-19 24.73 22.79 24.52 23.01 63000.0 22.37
2020-05-18 24.68 24.04 24.13 24.64 71700.0 23.96
2020-05-15 23.18 22.21 22.75 23.17 26300.0 22.53
2020-05-14 22.94 21.14 21.87 22.84 41200.0 22.21
2020-05-13 22.95 21.61 22.95 22.57 50200.0 21.94
2020-05-12 24.62 22.86 24.62 23.1 37700.0 22.46
2020-05-11 26.14 24.5 25.11 24.5 55400.0 23.82
2020-05-08 26.0 25.55 25.58 25.67 44500.0 24.96
2020-05-07 25.69 24.58 25.36 24.93 40900.0 24.24
2020-05-06 25.39 24.6 24.77 24.69 40200.0 24.0
2020-05-05 26.25 24.75 26.11 24.75 35300.0 24.06
2020-05-04 26.82 24.82 26.14 25.48 27400.0 24.77
2020-05-01 26.58 25.14 25.82 26.5 37600.0 25.76
2020-04-30 27.12 26.15 27.12 26.7 26800.0 25.96
2020-04-29 28.39 27.15 27.37 28.17 62700.0 27.39
2020-04-28 26.52 25.46 26.38 26.12 20200.0 25.4
2020-04-27 25.86 24.38 24.38 25.6 26700.0 24.89
2020-04-24 24.39 23.58 23.78 24.09 17000.0 23.42
2020-04-23 24.42 23.45 23.69 23.86 29700.0 23.2
2020-04-22 24.2 23.37 24.2 23.71 34200.0 23.05
2020-04-21 23.77 22.62 22.63 23.36 30700.0 22.71
2020-04-20 24.83 23.26 23.26 23.64 33800.0 22.98
2020-04-17 24.46 23.33 23.33 23.91 27100.0 23.25
2020-04-16 23.71 21.9 23.71 22.51 52600.0 21.89
2020-04-15 24.44 23.76 24.14 23.8 52800.0 23.14
2020-04-14 26.56 24.51 26.56 25.39 70100.0 24.69
2020-04-13 27.15 25.04 27.02 25.39 30300.0 24.69
2020-04-09 27.62 26.09 26.32 27.1 48500.0 26.35
2020-04-08 27.96 24.78 25.42 25.65 55700.0 24.94
2020-04-07 25.42 23.79 24.5 24.68 58600.0 24.0
2020-04-06 23.8 22.74 22.86 23.42 59000.0 22.77
2020-04-03 22.58 20.79 21.33 21.52 39600.0 20.92
2020-04-02 22.02 20.5 21.11 21.75 36400.0 21.15
2020-04-01 22.75 21.11 22.64 21.31 52600.0 20.72
2020-03-31 24.17 22.35 23.44 23.74 71500.0 23.08
2020-03-30 23.51 22.0 22.22 23.44 27500.0 22.79
2020-03-27 23.16 22.11 23.05 22.2 26800.0 21.58
2020-03-26 23.36 22.0 22.88 23.32 121500.0 22.67
2020-03-25 23.5 21.63 22.02 22.11 72100.0 21.5
2020-03-24 22.17 20.16 20.94 22.17 43500.0 21.55
2020-03-23 20.66 18.6 20.06 19.93 107200.0 19.38
2020-03-20 23.23 20.1 21.17 20.42 78200.0 19.85
2020-03-19 22.12 20.0 20.0 21.32 58900.0 20.73
2020-03-18 24.0 20.0 23.15 20.05 77300.0 19.49
2020-03-17 24.12 20.75 21.45 24.12 82600.0 23.45
2020-03-16 23.7 21.06 22.66 21.06 53000.0 20.48
2020-03-13 23.64 21.73 22.74 23.03 101400.0 22.39
2020-03-12 23.2 21.28 22.19 21.47 45500.0 20.87
2020-03-11 25.53 23.4 24.66 23.5 35600.0 22.85
2020-03-10 26.13 23.75 24.78 25.28 46600.0 24.58
2020-03-09 26.33 24.12 26.25 24.52 44700.0 23.84
2020-03-06 27.34 26.46 26.66 27.18 45800.0 26.43
2020-03-05 28.32 27.08 28.04 27.54 27200.0 26.78
2020-03-04 28.9 27.86 28.73 28.64 68100.0 27.85
2020-03-03 29.45 28.2 29.45 28.57 16700.0 27.78
2020-03-02 29.46 28.0 28.0 29.46 59600.0 28.64
2020-02-28 29.43 26.88 29.43 28.17 60600.0 27.39
2020-02-27 30.88 29.29 30.52 29.41 34900.0 28.59
2020-02-26 31.4 30.57 31.0 30.94 11500.0 30.08
2020-02-25 31.85 30.54 31.85 31.02 25600.0 30.16
2020-02-24 32.16 31.62 32.16 31.9 15100.0 31.01
2020-02-21 33.16 32.45 32.63 32.68 16800.0 31.77
2020-02-20 32.75 32.35 32.41 32.57 11300.0 31.67
2020-02-19 32.84 32.42 32.66 32.52 6100.0 31.62
2020-02-18 32.89 32.53 32.7 32.6 9800.0 31.7