The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, FMBH:
05 Sep 2025
LAST:
40.12
CHANGE:
0.52
OPEN:
40.73
HIGH:
41.43
ASK:
34.74
VOLUME:
96K
CHG(%):
1.28
PREV:
40.64
LOW:
39.77
BID:
16.02
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
05 Sep 25
40.73
41.43
39.77
40.12
96K
04 Sep 25
40.22
40.64
40.10
40.64
49.9K
03 Sep 25
40.02
40.33
39.73
40.04
45.7K
02 Sep 25
40.01
40.40
39.78
40.21
73.4K
29 Aug 25
40.63
40.85
40.17
40.44
55K
28 Aug 25
40.88
40.94
40.30
40.51
50.5K
27 Aug 25
40.33
40.85
40.19
40.58
49.9K
26 Aug 25
40.03
40.62
39.65
40.44
78.8K
25 Aug 25
40.11
40.11
39.68
39.82
49.5K
22 Aug 25
38.32
40.18
38.32
40.14
135.9K
COMPANY PROFILE
Name:
About:
First Mid Bancshares, Inc., a financial holding company, provides community banking products and services to commercial, retail, and agricultural customers in the United States. It accepts various deposit products, such as demand deposits, savings accounts, money market deposits, and time deposits. The company's loan products include commercial real estate, commercial and industrial, agricultural and agricultural real estate, residential real estate owner and non-owner occupied, and consumer loans, as well as construction and land development, 1-4 family residential properties, and multifamily residential properties loans; and other loans comprising loans to municipalities to support community projects, such as infrastructure improvements or equipment purchases. It also offers wealth management services, which include estate planning and investment services to individuals; employee benefit services for businesses; and farm management and brokerage services. In addition, the company provides property and casualty, senior insurance products, and group medical insurance for businesses; and personal lines insurance to individuals. The company was formerly known as First Mid-Illinois Bancshares, Inc. and changed its name to First Mid Bancshares, Inc. in April 2019. First Mid Bancshares, Inc. was founded in 1865 and is headquartered in Mattoon, Illinois.
Address:
1421 Charleston Avenue, Mattoon, IL, United States, 61938
Website:
https://www.firstmid.com
CUSIP:
320866106
CIK:
0000700565
ISIN:
US3208661062
FIGI:
BBG000BD8VT0
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
10.87
DivYield:
0.03
Div/Share:
0.96
Price to Book:
1.01
Price to Sales:
2.79
Shares:
24M
Market Cap:
962.78M
TECHNICAL INDICATORS
MA5:
40.29
MA10:
40.29
MA20:
39.22
MA50:
38.86
MA100:
37.15
MA200:
37.27
STO9:
18.63
STO14:
64.78
RSI14:
71.36
WPR14:
-17.75
MTM14:
2.41
ROC14:
0.06
ATR:
0.83
Week High:
41.43
Week Low:
39.73
Month High:
41.43
Month Low:
37.08
Year High:
43.86
Year Low:
27.58
RECENT SPLITS
Date
Ratio
02 Jul 2007
3-2
19 Jul 2004
3-2
19 Nov 2001
3-2
06 Jun 1997
2-1
RECENT DIVIDENDS
Date
Amount
15 Aug 2025
$0.25
15 May 2025
$0.24
13 Feb 2025
$0.24
14 Nov 2024
$0.24
16 Aug 2024
$0.24
14 May 2024
$0.23
15 Feb 2024
$0.23
22 Nov 2023
$0.23
11 Aug 2023
$0.23
16 May 2023
$0.23