First Mid Illinois Bancshares Inc (FMBH) Historical Stock Data
42.26 ↑0.11 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMBH is up 0.36% a day on average. There have been 14 days where First Mid Illinois Bancshares Inc closed green and 16 days where FMBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 42.60 | 42.26 | ↓$0.34 (-0.80%) | 41.92 | 42.81 | 156.73K |
| 2025-12-17 | 42.30 | 42.15 | ↓$0.15 (-0.35%) | 41.89 | 42.64 | 70.33K |
| 2025-12-16 | 42.42 | 42.28 | ↓$0.14 (-0.33%) | 42.23 | 42.85 | 77.70K |
| 2025-12-15 | 42.15 | 42.29 | ↑$0.13 (0.32%) | 41.74 | 42.45 | 116.70K |
| 2025-12-12 | 42.29 | 41.97 | ↓$0.32 (-0.76%) | 41.66 | 42.50 | 100.90K |
| 2025-12-11 | 41.50 | 42.03 | ↑$0.53 (1.28%) | 41.18 | 42.11 | 91.98K |
| 2025-12-10 | 40.24 | 41.51 | ↑$1.27 (3.16%) | 40.24 | 41.70 | 124.47K |
| 2025-12-09 | 40.20 | 40.18 | ↓$0.02 (-0.05%) | 39.88 | 40.54 | 49.32K |
| 2025-12-08 | 40.04 | 39.93 | ↓$0.11 (-0.27%) | 39.81 | 40.28 | 60.06K |
| 2025-12-05 | 40.05 | 39.85 | ↓$0.20 (-0.50%) | 39.70 | 40.46 | 87.80K |
| 2025-12-04 | 40.13 | 40.28 | ↑$0.15 (0.37%) | 40.02 | 40.74 | 121.04K |
| 2025-12-03 | 38.99 | 40.35 | ↑$1.36 (3.49%) | 38.99 | 40.37 | 83.69K |
| 2025-12-02 | 38.89 | 38.75 | ↓$0.14 (-0.36%) | 38.63 | 39.05 | 49.69K |
| 2025-12-01 | 37.90 | 38.65 | ↑$0.75 (1.98%) | 37.90 | 39.03 | 88.37K |
| 2025-11-28 | 38.46 | 38.06 | ↓$0.40 (-1.04%) | 37.93 | 38.66 | 37.73K |
| 2025-11-26 | 38.25 | 38.23 | ↓$0.02 (-0.05%) | 38.10 | 38.75 | 79.46K |
| 2025-11-25 | 37.67 | 38.44 | ↑$0.77 (2.04%) | 37.67 | 38.76 | 63.93K |
| 2025-11-24 | 37.16 | 37.48 | ↑$0.32 (0.86%) | 37.12 | 37.75 | 66.44K |
| 2025-11-21 | 36.28 | 37.61 | ↑$1.33 (3.67%) | 36.09 | 37.89 | 68.82K |
| 2025-11-20 | 36.46 | 36.28 | ↓$0.18 (-0.49%) | 36.07 | 36.91 | 71.95K |
| 2025-11-19 | 35.60 | 36.07 | ↑$0.47 (1.32%) | 35.44 | 36.19 | 64.07K |
| 2025-11-18 | 36.00 | 35.70 | ↓$0.30 (-0.83%) | 35.68 | 36.29 | 78.03K |
| 2025-11-17 | 37.33 | 35.99 | ↓$1.34 (-3.59%) | 35.85 | 37.41 | 56.83K |
| 2025-11-14 | 36.71 | 37.24 | ↑$0.53 (1.44%) | 36.45 | 37.33 | 50.35K |
| 2025-11-13 | 37.59 | 37.22 | ↓$0.37 (-0.98%) | 37.01 | 37.70 | 89.47K |
| 2025-11-12 | 37.25 | 37.65 | ↑$0.40 (1.07%) | 37.00 | 37.78 | 79.23K |
| 2025-11-11 | 37.20 | 37.21 | ↑$0.01 (0.03%) | 36.77 | 37.46 | 57.70K |
| 2025-11-10 | 37.09 | 37.07 | ↓$0.02 (-0.05%) | 36.49 | 37.14 | 69.39K |
| 2025-11-07 | 36.54 | 36.82 | ↑$0.28 (0.77%) | 36.39 | 37.01 | 50.37K |
| 2025-11-06 | 36.74 | 36.54 | ↓$0.20 (-0.54%) | 36.41 | 37.07 | 42.29K |
Create an account or log in to view more rows.
$FMBH hi hi
$FMBH Short again!! 😀 😀
$FMBH only getting stronger
$FMBH nothing drops
$FMBH FYI - leaning bullish
$FMBH Here we go!!!
$FMBH now is the time to slap that ask!!!
$FMBH free to hold
$FMBH it begins tomorrow
$FMBH great sale!!!! Buy buy buy