$FMBH: First Mid Bancshares, Inc. - Common Stock
2025-06-09 FMBH 2025-06-09 02:01:41 0.00 0.00 2.15% FMBH 2025-06-09 05:01:14 57.43 14.45 2.15% FMBH 2025-06-09 07:01:14 43.42 14.45 2.15% FMBH 2025-06-09 09:01:15 43.42 25.47 2.15% FMBH 2025-06-09 10:01:39 36.26 36.17 0.25% FMBH 2025-06-09 11:01:16 36.23 36.10 0.06% FMBH 2025-06-09 12:01:37 36.28 36.11 0.20% FMBH 2025-06-09 13:01:17 36.37 36.27 0.68% FMBH 2025-06-09 14:01:42 36.47 36.42 0.96% FMBH 2025-06-09 15:01:15 36.53 36.47 1.10% FMBH 2025-06-09 16:01:41 41.60 5.00 0.99% FMBH 2025-06-09 17:01:13 37.18 35.75 0.97% FMBH 2025-06-09 18:01:42 36.75 36.17 0.97% FMBH 2025-06-09 19:01:15 36.78 36.18 0.97% FMBH 2025-06-09 20:01:38 0.00 0.00 0.97% 2025-06-10 FMBH 2025-06-10 05:01:10 57.97 14.59 0.97% FMBH 2025-06-10 07:01:15 43.42 14.59 0.97% FMBH 2025-06-10 09:01:13 43.42 25.98 0.97% FMBH 2025-06-10 10:01:43 36.78 36.63 0.78% FMBH 2025-06-10 11:01:14 36.97 36.72 1.00% FMBH 2025-06-10 12:01:43 37.03 36.88 1.22% FMBH 2025-06-10 13:01:16 37.07 36.97 1.69% FMBH 2025-06-10 14:01:36 37.08 37.03 1.69% FMBH 2025-06-10 15:01:13 37.22 37.15 1.97% FMBH 2025-06-10 16:01:37 38.10 36.64 2.49% FMBH 2025-06-10 17:01:12 38.10 36.64 2.47% FMBH 2025-06-10 18:01:40 43.42 26.14 2.47% FMBH 2025-06-10 20:01:39 0.00 0.00 2.47% 2025-06-11 FMBH 2025-06-11 05:01:17 41.74 33.10 2.47% FMBH 2025-06-11 06:01:37 37.53 33.10 2.47% FMBH 2025-06-11 07:01:10 41.74 33.10 2.47% FMBH 2025-06-11 08:01:38 43.42 14.95 2.47% FMBH 2025-06-11 09:01:12 43.42 26.36 2.47% FMBH 2025-06-11 10:01:42 37.42 37.07 -0.14% FMBH 2025-06-11 11:01:13 37.13 36.97 -0.88% FMBH 2025-06-11 12:01:36 36.74 36.68 -1.76% FMBH 2025-06-11 13:01:11 36.81 36.74 -1.56% FMBH 2025-06-11 14:01:35 36.99 36.90 -1.21% FMBH 2025-06-11 15:01:12 36.88 36.84 -1.37% FMBH 2025-06-11 16:01:35 40.00 0.00 -1.51% FMBH 2025-06-11 17:01:09 37.50 36.09 -1.47% FMBH 2025-06-11 18:01:35 38.39 25.77 -1.47% FMBH 2025-06-11 20:01:35 0.00 0.00 -1.47% 2025-06-12 FMBH 2025-06-12 05:01:15 40.69 32.29 -1.47% FMBH 2025-06-12 08:01:41 43.42 14.72 -1.47% FMBH 2025-06-12 09:01:15 43.42 25.95 -1.47% FMBH 2025-06-12 10:01:39 36.53 36.25 -1.04% FMBH 2025-06-12 11:01:13 36.53 36.36 -0.99% FMBH 2025-06-12 12:01:42 36.31 36.20 -1.50% FMBH 2025-06-12 13:01:10 36.40 36.31 -1.28% FMBH 2025-06-12 14:01:37 36.46 36.39 -0.88% FMBH 2025-06-12 15:01:13 36.55 36.46 -0.86% FMBH 2025-06-12 16:01:34 40.00 5.00 -0.35% FMBH 2025-06-12 17:01:14 37.39 35.95 -0.35% FMBH 2025-06-12 18:01:38 38.32 25.62 -0.35% FMBH 2025-06-12 20:01:35 0.00 0.00 -0.35% 2025-06-13 FMBH 2025-06-13 05:08:03 40.35 31.97 -0.35% FMBH 2025-06-13 07:12:05 43.42 14.67 -0.35% FMBH 2025-06-13 09:12:12 36.41 19.23 -0.35% FMBH 2025-06-13 12:01:36 35.93 35.79 -2.17% FMBH 2025-06-13 13:01:15 35.99 35.89 -1.82% FMBH 2025-06-13 14:01:41 35.87 35.72 -2.23% FMBH 2025-06-13 15:01:16 35.65 35.56 -2.91% FMBH 2025-06-13 16:01:43 36.16 34.77 -3.23% FMBH 2025-06-13 17:01:12 36.16 34.77 -3.25% FMBH 2025-06-13 18:01:40 43.42 14.15 -3.25% FMBH 2025-06-13 20:01:42 0.00 0.00 -3.25% 2025-06-16 FMBH 2025-06-16 05:01:17 39.92 31.66 -3.25% FMBH 2025-06-16 08:01:39 43.33 14.19 -3.25% FMBH 2025-06-16 09:01:16 36.10 25.67 -3.25% FMBH 2025-06-16 10:01:45 35.67 35.56 0.41% FMBH 2025-06-16 11:01:13 35.85 35.77 1.09% FMBH 2025-06-16 12:01:38 35.74 35.54 0.27% FMBH 2025-06-16 13:01:15 35.65 35.47 0.27% FMBH 2025-06-16 14:01:40 35.45 35.32 -0.27% FMBH 2025-06-16 15:01:13 35.35 35.28 -0.41% FMBH 2025-06-16 16:01:39 35.94 34.56 -0.57% FMBH 2025-06-16 17:01:11 35.94 34.56 -0.59% FMBH 2025-06-16 18:01:40 35.54 34.97 1.33% FMBH 2025-06-16 19:01:12 35.42 34.85 1.33% FMBH 2025-06-16 20:01:35 0.00 0.00 1.33% 2025-06-17 FMBH 2025-06-17 05:01:43 35.13 30.95 1.33% FMBH 2025-06-17 06:01:40 39.07 30.95 1.33% FMBH 2025-06-17 08:01:37 43.42 34.90 1.33% FMBH 2025-06-17 09:01:08 43.42 25.00 1.33% FMBH 2025-06-17 10:01:39 35.25 34.95 -0.25% FMBH 2025-06-17 11:01:11 35.08 35.00 -0.51% FMBH 2025-06-17 12:01:37 35.01 34.93 -0.65% FMBH 2025-06-17 13:01:15 35.03 34.97 -0.71% FMBH 2025-06-17 14:01:39 34.93 34.88 -0.87% FMBH 2025-06-17 15:01:17 34.99 34.89 -0.71% FMBH 2025-06-17 16:01:37 43.00 0.00 -0.79% FMBH 2025-06-17 17:01:11 38.48 34.28 -0.79% FMBH 2025-06-17 18:01:38 38.48 20.42 -0.79% FMBH 2025-06-17 20:01:40 0.00 0.00 -0.79% 2025-06-18 FMBH 2025-06-18 05:01:19 39.15 31.05 -0.79% FMBH 2025-06-18 08:01:40 43.42 13.98 -0.79% FMBH 2025-06-18 09:01:18 35.12 24.64 -0.79% FMBH 2025-06-18 10:01:40 35.21 35.02 0.51% FMBH 2025-06-18 11:01:19 35.40 35.29 1.14% FMBH 2025-06-18 12:01:36 35.42 35.31 1.25% FMBH 2025-06-18 13:01:13 35.37 35.28 1.16% FMBH 2025-06-18 14:01:40 35.69 35.38 1.42% FMBH 2025-06-18 15:01:19 35.37 34.95 0.85% FMBH 2025-06-18 16:01:45 41.60 0.00 0.96% FMBH 2025-06-18 17:01:14 35.96 34.61 0.97% FMBH 2025-06-18 18:01:37 43.42 14.23 0.97% FMBH 2025-06-18 20:01:42 0.00 0.00 0.97% 2025-06-20 FMBH 2025-06-20 04:01:35 0.00 3.00 0.97% FMBH 2025-06-20 05:01:07 39.40 31.23 0.97% FMBH 2025-06-20 08:01:35 43.42 14.12 0.97% FMBH 2025-06-20 09:01:10 43.42 35.47 0.97% FMBH 2025-06-20 10:01:40 35.73 35.47 0.92% FMBH 2025-06-20 11:01:13 35.39 35.27 0.11% FMBH 2025-06-20 12:01:36 35.25 35.11 -0.43% FMBH 2025-06-20 13:01:10 35.28 35.18 -0.23% FMBH 2025-06-20 14:01:41 35.24 35.13 -0.23% FMBH 2025-06-20 15:01:11 35.38 35.32 0.20% FMBH 2025-06-20 16:08:23 36.10 34.70 0.31% FMBH 2025-06-20 18:09:35 35.73 35.15 0.31% FMBH 2025-06-20 19:01:22 35.74 35.15 0.31% FMBH 2025-06-20 20:01:32 0.00 0.00 0.31% 2025-06-23 FMBH 2025-06-23 04:01:36 0.00 3.00 0.31% FMBH 2025-06-23 05:01:10 39.65 31.39 0.31% FMBH 2025-06-23 09:04:29 43.42 24.85 0.31% FMBH 2025-06-23 10:03:23 36.57 35.64 0.11% FMBH 2025-06-23 11:01:24 35.79 35.68 0.91% FMBH 2025-06-23 12:01:25 35.68 35.60 0.82% FMBH 2025-06-23 13:01:25 35.53 35.40 0.43% FMBH 2025-06-23 14:01:30 36.06 35.95 1.76% FMBH 2025-06-23 15:01:21 36.22 36.14 2.24% FMBH 2025-06-23 16:01:30 40.00 0.00 2.98% FMBH 2025-06-23 17:01:22 37.13 35.74 2.97% FMBH 2025-06-23 18:01:27 36.73 36.14 2.97% FMBH 2025-06-23 19:01:21 43.42 36.45 2.97% FMBH 2025-06-23 20:01:25 0.00 0.00 2.97% 2025-06-24 FMBH 2025-06-24 05:01:16 41.17 32.56 2.97% FMBH 2025-06-24 08:01:31 43.42 14.58 2.97% FMBH 2025-06-24 09:01:16 43.42 25.73 2.97% FMBH 2025-06-24 10:01:29 36.95 36.78 1.19% FMBH 2025-06-24 11:01:18 37.38 37.28 2.40% FMBH 2025-06-24 12:01:31 37.13 37.00 1.64% FMBH 2025-06-24 13:01:26 37.04 36.93 1.55% FMBH 2025-06-24 14:01:31 37.03 36.95 1.50% FMBH 2025-06-24 15:01:17 37.14 37.04 1.78% FMBH 2025-06-24 16:01:35 0.00 0.00 1.19% FMBH 2025-06-24 17:01:22 37.13 36.54 1.15% FMBH 2025-06-24 19:01:21 37.12 36.53 1.15% FMBH 2025-06-24 20:01:25 0.00 0.00 1.15% 2025-06-25 FMBH 2025-06-25 05:01:20 41.20 32.65 1.15% FMBH 2025-06-25 08:01:31 43.42 14.74 1.15% FMBH 2025-06-25 09:01:20 43.42 25.93 1.15% FMBH 2025-06-25 10:01:34 36.78 36.54 -0.22% FMBH 2025-06-25 11:01:21 36.69 36.54 -0.63% FMBH 2025-06-25 12:01:34 36.73 36.65 -0.27% FMBH 2025-06-25 13:01:20 36.75 36.65 -0.47% FMBH 2025-06-25 14:01:32 36.73 36.63 -0.44% FMBH 2025-06-25 15:01:18 36.66 36.60 -0.58% FMBH 2025-06-25 16:01:30 43.00 0.00 -0.66% FMBH 2025-06-25 16:30:29 8-K Sec report https://www.sec.gov/Archives/edgar/data/700565/000095017025089979/0000950170-25-089979-index.htm 8-K - FIRST MID BANCSHARES, INC. (0000700565) (Filer) FMBH 2025-06-25 17:01:19 37.32 35.89 -0.65% FMBH 2025-06-25 18:01:31 39.48 25.65 -0.65% FMBH 2025-06-25 20:01:27 0.00 0.00 -0.65% 2025-06-26 FMBH 2025-06-26 04:01:39 0.00 3.00 -0.65% FMBH 2025-06-26 05:01:20 40.98 32.47 -0.65% FMBH 2025-06-26 08:01:31 43.42 14.64 -0.65% FMBH 2025-06-26 09:01:21 43.42 26.08 -0.65% FMBH 2025-06-26 10:01:30 36.80 36.65 0.57% FMBH 2025-06-26 11:01:15 37.03 36.96 1.06% FMBH 2025-06-26 12:01:32 36.91 36.79 0.60% FMBH 2025-06-26 13:01:21 37.06 37.00 1.28% FMBH 2025-06-26 14:01:30 37.19 37.11 1.47% FMBH 2025-06-26 15:01:17 37.48 37.29 2.23% FMBH 2025-06-26 16:01:27 0.00 0.00 2.63% FMBH 2025-06-26 17:01:16 38.31 36.84 2.65% FMBH 2025-06-26 18:01:38 43.42 26.38 2.65% FMBH 2025-06-26 20:01:32 0.00 0.00 2.65% 2025-06-27 FMBH 2025-06-27 04:01:35 0.00 3.00 2.65% FMBH 2025-06-27 05:00:42 42.19 33.43 2.65% FMBH 2025-06-27 08:00:47 43.42 15.03 2.65% FMBH 2025-06-27 09:00:37 43.42 26.23 2.65% FMBH 2025-06-27 10:00:43 37.67 37.50 0.11% FMBH 2025-06-27 11:00:37 37.83 37.71 0.66% FMBH 2025-06-27 12:00:42 37.65 37.57 0.11% FMBH 2025-06-27 13:00:36 37.70 37.56 0.19% FMBH 2025-06-27 14:00:41 37.57 37.50 0.00% FMBH 2025-06-27 15:00:47 37.56 37.43 -0.08% FMBH 2025-06-27 16:00:40 38.19 38.11 1.69% FMBH 2025-06-27 17:00:35 43.42 38.29 1.73% FMBH 2025-06-27 18:00:32 43.42 26.74 1.97% FMBH 2025-06-27 21:00:35 0.00 0.00 1.97% 2025-06-30 FMBH 2025-06-30 05:00:40 42.92 33.97 1.97% FMBH 2025-06-30 08:00:42 43.42 15.28 1.97% FMBH 2025-06-30 09:00:41 43.42 27.22 1.97% FMBH 2025-06-30 10:00:40 38.23 38.11 -0.13% FMBH 2025-06-30 10:01:29 8-K Sec report https://www.sec.gov/Archives/edgar/data/700565/000117184325004216/0001171843-25-004216-index.htm 8-K - FIRST MID BANCSHARES, INC. (0000700565) (Filer) FMBH 2025-06-30 11:00:37 37.90 37.79 -0.96% FMBH 2025-06-30 12:00:38 37.88 37.78 -0.88% FMBH 2025-06-30 13:00:39 38.03 37.93 -0.56% FMBH 2025-06-30 14:00:47 37.70 37.60 -1.54% FMBH 2025-06-30 15:00:38 37.80 37.72 -1.25% FMBH 2025-06-30 16:00:47 37.54 37.47 -1.81% FMBH 2025-06-30 17:00:41 38.03 36.77 -1.88% FMBH 2025-06-30 18:00:47 38.03 15.00 -1.88% FMBH 2025-06-30 21:00:34 0.00 0.00 -1.88% 2025-07-01 FMBH 2025-07-01 05:00:40 41.87 33.20 -1.88% FMBH 2025-07-01 08:00:44 43.42 15.00 -1.88% FMBH 2025-07-01 09:00:39 43.42 26.61 -1.88% FMBH 2025-07-01 10:00:37 37.56 37.47 0.18% FMBH 2025-07-01 11:00:39 37.89 37.81 0.94% FMBH 2025-07-01 12:00:39 38.40 38.35 2.38% FMBH 2025-07-01 13:00:40 38.70 38.65 3.09% FMBH 2025-07-01 14:00:49 38.95 38.82 3.74% FMBH 2025-07-01 15:00:41 38.91 38.84 3.66% FMBH 2025-07-01 16:00:41 38.76 38.70 3.19% FMBH 2025-07-01 17:00:42 39.47 37.97 3.33% FMBH 2025-07-01 18:00:40 43.42 15.48 3.33% FMBH 2025-07-01 19:00:42 43.42 38.70 3.33% FMBH 2025-07-01 20:00:41 43.42 15.48 3.33% FMBH 2025-07-01 21:00:36 0.00 0.00 3.33% 2025-07-02 FMBH 2025-07-02 05:00:41 43.57 34.56 3.33% FMBH 2025-07-02 08:00:43 43.42 15.50 3.33% FMBH 2025-07-02 09:00:40 43.42 27.57 3.33% FMBH 2025-07-02 10:00:42 38.82 38.61 -0.29% FMBH 2025-07-02 11:00:36 38.99 38.88 0.53% FMBH 2025-07-02 12:00:40 39.03 38.95 0.67% FMBH 2025-07-02 13:00:40 39.10 38.95 0.61% FMBH 2025-07-02 14:00:48 39.10 38.97 1.01% FMBH 2025-07-02 15:00:37 39.24 39.15 1.39% FMBH 2025-07-02 16:00:42 39.39 39.29 1.55% FMBH 2025-07-02 17:00:44 43.42 38.65 1.78% FMBH 2025-07-02 18:00:43 43.42 34.57 1.78% FMBH 2025-07-02 21:00:48 0.00 0.00 1.78% 2025-07-03 FMBH 2025-07-03 05:00:42 44.23 35.07 1.78% FMBH 2025-07-03 08:00:50 43.42 15.77 1.78% FMBH 2025-07-03 09:00:45 43.42 27.80 1.78% FMBH 2025-07-03 10:00:44 39.87 39.54 1.08% FMBH 2025-07-03 11:00:43 39.73 39.63 0.80% FMBH 2025-07-03 12:00:42 39.75 39.65 0.62% FMBH 2025-07-03 13:00:39 39.70 39.64 0.65% FMBH 2025-07-03 14:00:38 39.97 39.38 0.79% FMBH 2025-07-03 15:00:40 39.97 39.36 0.79% FMBH 2025-07-03 18:00:41 0.00 0.00 0.79% 2025-07-07 FMBH 2025-07-07 05:00:49 44.23 34.97 0.79% FMBH 2025-07-07 07:00:41 40.31 38.50 0.79% FMBH 2025-07-07 08:00:43 40.31 39.32 0.79% FMBH 2025-07-07 10:00:48 39.92 39.67 -0.25% FMBH 2025-07-07 11:00:50 39.41 39.29 -1.01% FMBH 2025-07-07 12:00:41 39.53 39.22 -0.81% FMBH 2025-07-07 13:00:36 39.17 39.06 -1.45% FMBH 2025-07-07 14:00:42 39.26 39.15 -1.27% FMBH 2025-07-07 15:00:34 39.22 39.13 -1.45% FMBH 2025-07-07 16:00:42 39.08 39.00 -1.80% FMBH 2025-07-07 17:00:44 39.78 38.25 -1.76% FMBH 2025-07-07 18:00:45 43.42 15.77 -1.76% FMBH 2025-07-07 21:00:37 0.00 0.00 -1.76% 2025-07-08 FMBH 2025-07-08 05:00:46 43.71 34.65 -1.76% FMBH 2025-07-08 07:00:35 39.71 38.40 -1.76% FMBH 2025-07-08 10:00:39 39.60 39.25 0.78% FMBH 2025-07-08 11:00:38 39.32 39.22 0.63% FMBH 2025-07-08 12:00:40 39.58 39.47 1.23% FMBH 2025-07-08 13:00:40 39.64 39.54 1.44% FMBH 2025-07-08 14:00:41 39.68 39.61 1.71% FMBH 2025-07-08 15:00:42 39.63 39.60 1.36% FMBH 2025-07-08 16:00:45 39.53 39.47 1.26% FMBH 2025-07-08 17:00:47 41.40 39.27 1.18% FMBH 2025-07-08 19:00:43 41.40 15.84 1.18% FMBH 2025-07-08 21:00:43 0.00 0.00 1.18%