First Mid Bancshares, Inc. (FMBH) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FMBH Historical Performance
Short-Term Returns
FMBH Stock Price Trajectory (2011–2026)
As of May 8, 2026, First Mid Bancshares, Inc. (FMBH) trades at $43.71, representing a +21.9% return over the past year. The stock has delivered a +10.2% total return over five years (-0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $45.84 on November 5, 2021. From this peak, FMBH has corrected -4.6%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MBWM (+20.1% 1Y), MGEE (-19.0% 1Y), and QCRH (+38.7% 1Y), FMBH has underperformed the peer group average. Compare FMBH vs MBWM →
FMBH Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 43.70 | 44.12 | 43.55 | 43.71 | 84K | +0.32% |
| 2026-05-06 | 44.08 | 44.40 | 43.23 | 43.57 | 86K | -0.21% |
| 2026-05-05 | 43.33 | 43.85 | 43.00 | 43.66 | 44K | +1.39% |
| 2026-05-04 | 43.50 | 43.64 | 42.89 | 43.06 | 76K | -0.85% |
| 2026-05-01 | 42.48 | 44.14 | 42.20 | 43.43 | 95K | +3.18% |
| 2026-04-30 | 41.72 | 42.45 | 41.10 | 42.09 | 118K | -2.12% |
| 2026-04-29 | 43.53 | 43.68 | 42.96 | 43.00 | 94K | -1.76% |
| 2026-04-28 | 43.31 | 44.13 | 43.31 | 43.77 | 86K | +0.88% |
| 2026-04-27 | 43.19 | 43.63 | 43.00 | 43.39 | 76K | +0.74% |
| 2026-04-24 | 43.09 | 43.31 | 42.71 | 43.07 | 60K | -0.32% |
| 2026-04-23 | 42.81 | 43.37 | 42.78 | 43.21 | 46K | +0.93% |
| 2026-04-22 | 43.20 | 43.20 | 42.65 | 42.81 | 53K | -0.07% |
| 2026-04-21 | 43.57 | 43.59 | 42.71 | 42.84 | 56K | -1.68% |
| 2026-04-20 | 43.67 | 43.96 | 43.47 | 43.57 | 69K | -0.23% |
| 2026-04-17 | 43.49 | 44.64 | 43.36 | 43.67 | 103K | +1.96% |
| 2026-04-16 | 43.29 | 43.40 | 42.66 | 42.83 | 103K | -1.47% |
| 2026-04-15 | 43.50 | 43.66 | 43.08 | 43.47 | 64K | -0.25% |
| 2026-04-14 | 43.46 | 43.76 | 43.22 | 43.58 | 71K | 0.00% |
| 2026-04-13 | 43.51 | 43.69 | 43.16 | 43.58 | 59K | +0.07% |
| 2026-04-10 | 43.84 | 43.90 | 43.24 | 43.55 | 91K | -0.87% |
| 2026-04-09 | 43.27 | 44.21 | 43.00 | 43.93 | 147K | +1.36% |
| 2026-04-08 | 44.00 | 44.17 | 43.15 | 43.34 | 104K | +1.93% |
| 2026-04-07 | 42.03 | 42.58 | 41.92 | 42.52 | 218K | +0.93% |
| 2026-04-06 | 41.58 | 42.29 | 41.45 | 42.13 | 153K | +1.15% |
| 2026-04-02 | 40.98 | 41.78 | 40.80 | 41.65 | 118K | +0.39% |
| 2026-04-01 | 41.58 | 42.01 | 41.41 | 41.49 | 111K | +0.73% |
| 2026-03-31 | 41.15 | 41.41 | 40.69 | 41.19 | 175K | +1.30% |
| 2026-03-30 | 40.38 | 40.77 | 40.23 | 40.66 | 144K | +1.35% |
| 2026-03-27 | 40.45 | 40.45 | 40.02 | 40.12 | 95K | -1.18% |
| 2026-03-26 | 40.35 | 40.72 | 40.06 | 40.60 | 95K | +0.10% |
See FMBH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FMBH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FMBH vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFMBH — Frequently Asked Questions
Quick answers to the most common questions about buying FMBH stock.
How has FMBH stock performed recently?
FMBH returned +21.9% over the past year, beating its 5-year annualized CAGR of -0.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FMBH's all-time high price?
First Mid Bancshares, Inc. reached $45.84 on 2021-11-05. The 52-week high is $44.85. Current 1-year return of +21.9% places the stock closer to historical peaks.
Where can I download FMBH historical price data?
This page provides FMBH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.