First Mid Illinois Bancshares Inc (FMBH) Historical Stock Data
32.26 ↓0.03 (-0.09%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FMBH is up 0.24% a day on average. There have been 15 days where First Mid Illinois Bancshares Inc closed green and 15 days where FMBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 32.49 | 32.26 | ↓$0.23 (-0.71%) | 31.73 | 32.50 | 31.89K |
| 2024-05-02 | 31.77 | 32.29 | ↑$0.52 (1.64%) | 31.77 | 32.34 | 41.07K |
| 2024-05-01 | 31.19 | 31.62 | ↑$0.43 (1.38%) | 30.80 | 31.81 | 39.75K |
| 2024-04-30 | 31.08 | 30.96 | ↓$0.12 (-0.39%) | 30.88 | 31.23 | 44.50K |
| 2024-04-29 | 31.51 | 31.45 | ↓$0.06 (-0.19%) | 31.32 | 31.75 | 39.74K |
| 2024-04-26 | 31.19 | 31.51 | ↑$0.32 (1.03%) | 31.15 | 31.56 | 30.89K |
| 2024-04-25 | 31.84 | 31.38 | ↓$0.46 (-1.44%) | 30.43 | 31.84 | 58.10K |
| 2024-04-24 | 31.26 | 31.76 | ↑$0.50 (1.60%) | 31.13 | 31.80 | 47.22K |
| 2024-04-23 | 31.20 | 31.64 | ↑$0.44 (1.41%) | 30.83 | 31.77 | 28.94K |
| 2024-04-22 | 31.02 | 31.13 | ↑$0.11 (0.35%) | 30.70 | 31.32 | 42.74K |
| 2024-04-19 | 29.68 | 31.13 | ↑$1.45 (4.89%) | 29.68 | 31.23 | 74.18K |
| 2024-04-18 | 29.22 | 29.86 | ↑$0.64 (2.19%) | 29.00 | 29.86 | 71.89K |
| 2024-04-17 | 29.29 | 29.32 | ↑$0.03 (0.10%) | 29.03 | 29.79 | 49.44K |
| 2024-04-16 | 29.38 | 29.28 | ↓$0.10 (-0.34%) | 28.86 | 29.54 | 28.09K |
| 2024-04-15 | 29.92 | 29.54 | ↓$0.38 (-1.27%) | 29.24 | 29.98 | 47.09K |
| 2024-04-12 | 29.20 | 29.64 | ↑$0.44 (1.51%) | 29.15 | 29.64 | 38.23K |
| 2024-04-11 | 29.89 | 29.51 | ↓$0.38 (-1.27%) | 29.18 | 29.89 | 42.91K |
| 2024-04-10 | 30.60 | 29.60 | ↓$1.00 (-3.27%) | 28.86 | 31.20 | 72.58K |
| 2024-04-09 | 31.09 | 31.35 | ↑$0.26 (0.84%) | 31.09 | 31.44 | 45.05K |
| 2024-04-08 | 31.25 | 31.41 | ↑$0.16 (0.51%) | 30.90 | 31.53 | 34.21K |
| 2024-04-05 | 31.01 | 30.99 | ↓$0.02 (-0.06%) | 30.85 | 31.18 | 27.44K |
| 2024-04-04 | 31.52 | 31.19 | ↓$0.33 (-1.05%) | 31.10 | 31.65 | 32.98K |
| 2024-04-03 | 30.99 | 31.06 | ↑$0.07 (0.23%) | 30.99 | 31.43 | 37.61K |
| 2024-04-02 | 31.46 | 31.20 | ↓$0.26 (-0.83%) | 31.13 | 31.70 | 60.77K |
| 2024-04-01 | 32.37 | 31.81 | ↓$0.56 (-1.73%) | 31.65 | 32.45 | 57.69K |
| 2024-03-28 | 32.31 | 32.68 | ↑$0.37 (1.15%) | 31.97 | 32.92 | 86.37K |
| 2024-03-27 | 31.42 | 32.37 | ↑$0.95 (3.02%) | 31.42 | 32.37 | 81.78K |
| 2024-03-26 | 31.73 | 31.25 | ↓$0.48 (-1.51%) | 31.20 | 31.98 | 37.62K |
| 2024-03-25 | 31.83 | 31.64 | ↓$0.19 (-0.60%) | 31.54 | 32.17 | 37.88K |
| 2024-03-22 | 31.68 | 31.65 | ↓$0.03 (-0.09%) | 31.03 | 31.68 | 65.96K |
Create an account or log in to view more rows.
$FMBH whats the target for Friday close?
$FMBH we always finish green after a red week. Less go!
$FMBH Buy now
$FMBH I love you!
$FMBH bounce back baby
$FMBH Overpower the algos!
$FMBH Short again!! 😀 😀
$FMBH bull trap confirmed
$FMBH we all speculate but nobody knows what going to happen.
$FMBH unstoppable up wow