First Mid Bancshares, Inc. (FMBH) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +8.7%
- 3M
- +18.5%
- YTD
- +24.6%
- 1Y
- +28.1%
- 3Y
- +24.2%
- 5Y
- +3.2%
Loading 10-year price history...
FMBH Historical Performance
FMBH Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +13.2%
- 2003 annual price return
- +71.8%
- 2004 annual price return
- +22.3%
- 2005 annual price return
- +7.4%
- 2006 annual price return
- -0.5%
- 2007 annual price return
- -4.2%
- 2008 annual price return
- -14.8%
- 2009 annual price return
- -21.2%
- 2010 annual price return
- +3.9%
- 2011 annual price return
- +7.0%
- 2012 annual price return
- +23.3%
- 2013 annual price return
- -0.3%
- 2014 annual price return
- -14.3%
- 2015 annual price return
- +46.5%
- 2016 annual price return
- +31.3%
- 2017 annual price return
- +15.9%
- 2018 annual price return
- -16.6%
- 2019 annual price return
- +7.9%
- 2020 annual price return
- -3.7%
- 2021 annual price return
- +26.4%
- 2022 annual price return
- -25.7%
- 2023 annual price return
- +7.7%
- 2024 annual price return
- +6.6%
- 2025 annual price return
- +8.4%
- 2026 annual price return
- +6.2%
FMBH Stock Price Trajectory (1995–2026)
As of June 28, 2026, First Mid Bancshares, Inc. (FMBH) trades at $48.13, representing a +28.1% return over the past year. The stock has delivered a +22.2% total return over five years (+3.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.36 on June 26, 2026. From this peak, FMBH has corrected -0.5%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MBWM (+24.2% 1Y), MGEE (-9.8% 1Y), and QCRH (+44.5% 1Y), FMBH has underperformed the peer group average. Compare FMBH vs MBWM →
FMBH Historical Price Data · from 1995
Rows 1–50 of 7,027| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 47.66 | 48.36 | 47.39 | 48.13 | 0 | +1.39% |
| 2026-06-25 | 47.70 | 47.75 | 46.37 | 47.47 | 99K | -0.31% |
| 2026-06-24 | 47.02 | 47.75 | 47.02 | 47.62 | 134K | +1.32% |
| 2026-06-23 | 46.20 | 47.08 | 46.20 | 47.00 | 128K | +2.00% |
| 2026-06-22 | 45.68 | 46.49 | 45.25 | 46.08 | 107K | +0.48% |
| 2026-06-18 | 45.97 | 46.21 | 45.62 | 45.86 | 304K | +0.68% |
| 2026-06-17 | 46.06 | 46.38 | 45.02 | 45.55 | 219K | -0.98% |
| 2026-06-16 | 46.37 | 46.58 | 45.74 | 46.00 | 156K | +0.28% |
| 2026-06-15 | 46.77 | 46.77 | 45.77 | 45.87 | 136K | -1.71% |
| 2026-06-12 | 46.38 | 46.95 | 45.52 | 46.67 | 131K | +1.02% |
| 2026-06-11 | 46.34 | 46.49 | 45.65 | 46.20 | 135K | +0.13% |
| 2026-06-10 | 45.88 | 46.42 | 45.50 | 46.14 | 115K | +1.03% |
| 2026-06-09 | 45.84 | 46.07 | 45.16 | 45.67 | 117K | +1.40% |
| 2026-06-08 | 45.60 | 45.80 | 44.98 | 45.04 | 145K | +0.02% |
| 2026-06-05 | 44.27 | 45.35 | 44.22 | 45.03 | 120K | +0.92% |
| 2026-06-04 | 43.71 | 44.80 | 43.56 | 44.62 | 120K | +3.45% |
| 2026-06-03 | 43.85 | 44.09 | 43.07 | 43.13 | 157K | -2.55% |
| 2026-06-02 | 43.33 | 44.41 | 43.17 | 44.26 | 106K | +2.05% |
| 2026-06-01 | 44.00 | 44.31 | 43.09 | 43.37 | 180K | -1.54% |
| 2026-05-29 | 44.09 | 44.30 | 43.95 | 44.05 | 94K | +0.34% |
| 2026-05-28 | 43.57 | 44.07 | 43.40 | 43.90 | 96K | +0.09% |
| 2026-05-27 | 44.33 | 44.52 | 43.75 | 43.86 | 86K | -0.97% |
| 2026-05-26 | 44.24 | 44.40 | 43.56 | 44.29 | 106K | +1.58% |
| 2026-05-22 | 43.87 | 44.39 | 42.77 | 43.60 | 93K | -0.37% |
| 2026-05-21 | 42.97 | 43.88 | 42.55 | 43.76 | 88K | +1.13% |
| 2026-05-20 | 42.91 | 43.44 | 42.55 | 43.27 | 74K | +1.69% |
| 2026-05-19 | 42.38 | 42.87 | 42.23 | 42.55 | 44K | -0.05% |
| 2026-05-18 | 42.24 | 42.88 | 41.95 | 42.57 | 55K | +1.87% |
| 2026-05-15 | 42.08 | 42.19 | 41.74 | 41.79 | 84K | -1.53% |
| 2026-05-14 | 42.48 | 43.04 | 42.33 | 42.44 | 75K | +0.62% |
| 2026-05-13 | 42.41 | 43.10 | 42.07 | 42.18 | 63K | -1.33% |
| 2026-05-12 | 42.13 | 42.86 | 41.99 | 42.75 | 43K | -0.16% |
| 2026-05-11 | 44.08 | 44.08 | 42.77 | 42.82 | 55K | -2.54% |
| 2026-05-08 | 43.71 | 44.09 | 43.67 | 43.94 | 71K | +0.51% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FMBH — Frequently Asked Questions
Quick answers to the most common questions about buying FMBH stock.
How has FMBH stock performed recently?
FMBH returned +28.1% over the past year, beating its 5-year annualized CAGR of +3.2%. 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 $48.36 on 2026-06-26. The 52-week high is $48.36. Current 1-year return of +28.1% 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 1995-2026, downloadable in CSV format.