First Mid Illinois Bancshares Inc (FMBH) Historical Stock Data
41.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMBH is up 0.10% a day on average. There have been 16 days where First Mid Illinois Bancshares Inc closed green and 14 days where FMBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 41.16 | 41.37 | ↑$0.21 (0.51%) | 40.80 | 41.38 | 45.42K |
| 2024-11-19 | 41.10 | 41.29 | ↑$0.19 (0.46%) | 40.84 | 41.56 | 30.45K |
| 2024-11-18 | 42.02 | 41.59 | ↓$0.43 (-1.02%) | 41.59 | 42.20 | 41.05K |
| 2024-11-15 | 41.75 | 41.99 | ↑$0.24 (0.57%) | 41.36 | 42.40 | 55.56K |
| 2024-11-14 | 42.19 | 41.54 | ↓$0.65 (-1.54%) | 41.29 | 42.19 | 106.29K |
| 2024-11-13 | 42.87 | 42.13 | ↓$0.74 (-1.73%) | 42.09 | 43.52 | 92.30K |
| 2024-11-12 | 42.36 | 42.40 | ↑$0.04 (0.09%) | 42.35 | 43.30 | 64.42K |
| 2024-11-11 | 42.08 | 43.20 | ↑$1.12 (2.66%) | 41.93 | 43.30 | 53.70K |
| 2024-11-08 | 41.50 | 41.36 | ↓$0.14 (-0.34%) | 41.17 | 41.91 | 70.22K |
| 2024-11-07 | 42.75 | 41.08 | ↓$1.67 (-3.91%) | 41.00 | 42.87 | 77.90K |
| 2024-11-06 | 40.25 | 43.25 | ↑$3.00 (7.45%) | 40.00 | 43.30 | 196.04K |
| 2024-11-05 | 37.54 | 38.06 | ↑$0.52 (1.39%) | 37.06 | 38.44 | 60.17K |
| 2024-11-04 | 37.52 | 37.50 | ↓$0.02 (-0.05%) | 36.61 | 38.06 | 54.57K |
| 2024-11-01 | 38.58 | 37.81 | ↓$0.77 (-2.00%) | 37.68 | 38.65 | 50.15K |
| 2024-10-31 | 38.97 | 38.15 | ↓$0.82 (-2.10%) | 38.07 | 38.97 | 43.96K |
| 2024-10-30 | 38.60 | 39.08 | ↑$0.48 (1.24%) | 38.38 | 39.79 | 40.01K |
| 2024-10-29 | 38.47 | 38.71 | ↑$0.24 (0.62%) | 38.47 | 38.94 | 37.65K |
| 2024-10-28 | 38.32 | 38.75 | ↑$0.43 (1.12%) | 38.23 | 39.26 | 68.62K |
| 2024-10-25 | 39.21 | 37.85 | ↓$1.36 (-3.47%) | 37.76 | 39.39 | 37.40K |
| 2024-10-24 | 39.23 | 38.87 | ↓$0.36 (-0.92%) | 38.55 | 39.23 | 46.21K |
| 2024-10-23 | 38.66 | 39.27 | ↑$0.61 (1.58%) | 38.66 | 39.33 | 36.75K |
| 2024-10-22 | 38.48 | 38.86 | ↑$0.38 (0.99%) | 38.48 | 39.00 | 30.17K |
| 2024-10-21 | 39.86 | 38.48 | ↓$1.38 (-3.46%) | 38.43 | 39.86 | 51.94K |
| 2024-10-18 | 39.98 | 39.63 | ↓$0.35 (-0.88%) | 39.55 | 39.98 | 50.26K |
| 2024-10-17 | 40.28 | 40.00 | ↓$0.27 (-0.68%) | 39.85 | 40.63 | 67.19K |
| 2024-10-16 | 40.33 | 40.19 | ↓$0.14 (-0.35%) | 36.42 | 40.69 | 86.51K |
| 2024-10-15 | 38.99 | 39.88 | ↑$0.89 (2.28%) | 38.99 | 40.51 | 82.50K |
| 2024-10-14 | 38.40 | 38.80 | ↑$0.40 (1.04%) | 38.22 | 39.08 | 39.32K |
| 2024-10-11 | 37.41 | 38.42 | ↑$1.01 (2.70%) | 37.41 | 38.61 | 31.24K |
| 2024-10-10 | 37.00 | 37.25 | ↑$0.25 (0.68%) | 36.68 | 37.29 | 38.07K |
Create an account or log in to view more rows.
$FMBH i hate money so im buying
$FMBH time to short this
$FMBH bear trap
$FMBH rocket fuel tanks are full. Gonna shoot to the stars
$FMBH NOT SELLING.
$FMBH just hold no panic
$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!