First Mid Illinois Bancshares Inc (FMBH) Historical Stock Data
37.90 ↑0.35 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMBH is down -0.62% a day on average. There have been 11 days where First Mid Illinois Bancshares Inc closed green and 19 days where FMBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 36.92 | 37.90 | ↑$0.98 (2.65%) | 36.92 | 38.18 | 144.64K |
| 2024-12-19 | 38.48 | 37.55 | ↓$0.93 (-2.42%) | 37.55 | 40.08 | 48.24K |
| 2024-12-18 | 40.44 | 38.01 | ↓$2.43 (-6.01%) | 37.64 | 40.46 | 77.09K |
| 2024-12-17 | 40.80 | 40.10 | ↓$0.70 (-1.72%) | 39.94 | 41.17 | 55.50K |
| 2024-12-16 | 41.00 | 40.94 | ↓$0.06 (-0.15%) | 40.61 | 41.26 | 60.60K |
| 2024-12-13 | 41.39 | 41.23 | ↓$0.16 (-0.39%) | 40.91 | 41.64 | 31.62K |
| 2024-12-12 | 41.74 | 41.38 | ↓$0.36 (-0.86%) | 41.25 | 42.31 | 46.31K |
| 2024-12-11 | 41.73 | 41.91 | ↑$0.18 (0.42%) | 41.44 | 42.40 | 78.33K |
| 2024-12-10 | 40.86 | 41.41 | ↑$0.55 (1.35%) | 40.86 | 41.67 | 81.55K |
| 2024-12-09 | 41.41 | 40.94 | ↓$0.47 (-1.13%) | 40.77 | 41.59 | 68.59K |
| 2024-12-06 | 42.26 | 41.64 | ↓$0.62 (-1.47%) | 41.44 | 42.29 | 64.94K |
| 2024-12-05 | 42.23 | 41.94 | ↓$0.29 (-0.69%) | 41.89 | 42.72 | 41.17K |
| 2024-12-04 | 41.65 | 42.19 | ↑$0.54 (1.30%) | 41.50 | 42.37 | 51.14K |
| 2024-12-03 | 42.34 | 41.54 | ↓$0.80 (-1.89%) | 41.50 | 42.46 | 48.45K |
| 2024-12-02 | 42.23 | 42.28 | ↑$0.05 (0.12%) | 41.63 | 42.53 | 61.81K |
| 2024-11-29 | 42.69 | 42.01 | ↓$0.68 (-1.59%) | 41.76 | 42.69 | 44.01K |
| 2024-11-27 | 42.58 | 42.18 | ↓$0.40 (-0.94%) | 42.01 | 42.91 | 39.37K |
| 2024-11-26 | 42.64 | 42.27 | ↓$0.37 (-0.87%) | 42.16 | 42.74 | 36.40K |
| 2024-11-25 | 42.74 | 42.72 | ↓$0.02 (-0.05%) | 42.72 | 43.86 | 63.16K |
| 2024-11-22 | 42.25 | 42.29 | ↑$0.04 (0.09%) | 41.78 | 42.36 | 115.52K |
| 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 |
Create an account or log in to view more rows.
$FMBH I don't know shit
but I know I'm holdin till I at least triple up
$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