First Mid Bancshares, Inc. - Price History
Monthly price history for FMBH (First Mid Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $31.42 | $31.42 |
| March 2024 | $32.68 | $32.68 |
| February 2024 | $30.30 | $30.30 |
| January 2024 | $31.24 | $31.47 |
| December 2023 | $34.40 | $34.66 |
| November 2023 | $30.76 | $30.99 |
| October 2023 | $26.92 | $27.32 |
| September 2023 | $26.17 | $26.56 |
| August 2023 | $27.56 | $27.97 |
| July 2023 | $29.92 | $30.61 |
| June 2023 | $23.60 | $24.14 |
| May 2023 | $23.45 | $23.99 |
| April 2023 | $25.51 | $26.36 |
| March 2023 | $26.34 | $27.22 |
| February 2023 | $29.99 | $30.99 |
| January 2023 | $30.87 | $32.13 |
| December 2022 | $30.83 | $32.08 |
| November 2022 | $33.30 | $34.65 |
| October 2022 | $34.18 | $35.81 |
| September 2022 | $30.51 | $31.97 |
| August 2022 | $33.74 | $35.35 |
| July 2022 | $35.65 | $37.57 |
| June 2022 | $33.84 | $35.67 |
| May 2022 | $35.72 | $37.65 |
| April 2022 | $33.99 | $36.04 |
| March 2022 | $36.30 | $38.49 |
| February 2022 | $37.79 | $40.07 |
| January 2022 | $38.60 | $41.15 |
| December 2021 | $40.01 | $42.65 |
| November 2021 | $39.43 | $42.03 |
| October 2021 | $40.22 | $43.08 |
| September 2021 | $38.33 | $41.06 |
| August 2021 | $38.18 | $40.90 |
| July 2021 | $37.78 | $40.69 |
| June 2021 | $37.61 | $40.51 |
| May 2021 | $40.76 | $43.90 |
| April 2021 | $40.24 | $43.54 |
| March 2021 | $40.60 | $43.93 |
| February 2021 | $33.63 | $36.39 |
| January 2021 | $31.12 | $33.87 |
| December 2020 | $30.92 | $33.66 |
| November 2020 | $27.61 | $30.05 |
| October 2020 | $25.18 | $27.76 |
| September 2020 | $22.63 | $24.95 |
| August 2020 | $23.62 | $26.04 |
| July 2020 | $22.14 | $24.41 |
| June 2020 | $23.79 | $26.23 |
| May 2020 | $23.08 | $25.45 |
| April 2020 | $23.85 | $26.70 |
| March 2020 | $21.21 | $23.74 |
| February 2020 | $25.16 | $28.17 |
| January 2020 | $29.25 | $32.75 |
| December 2019 | $31.49 | $35.25 |
| November 2019 | $31.25 | $34.98 |
| October 2019 | $30.82 | $34.90 |
| September 2019 | $30.57 | $34.62 |
| August 2019 | $28.34 | $32.09 |
| July 2019 | $30.10 | $34.08 |
| June 2019 | $30.84 | $34.92 |
| May 2019 | $29.51 | $33.42 |
| April 2019 | $30.14 | $34.49 |
| March 2019 | $29.12 | $33.32 |
| February 2019 | $30.50 | $34.91 |
| January 2019 | $28.47 | $32.58 |
| December 2018 | $27.89 | $31.92 |
| November 2018 | $32.36 | $37.03 |
| October 2018 | $32.26 | $37.28 |
| September 2018 | $34.90 | $40.33 |
| August 2018 | $35.56 | $41.09 |
| July 2018 | $34.88 | $40.31 |
| June 2018 | $34.01 | $39.30 |
| May 2018 | $32.42 | $37.46 |
| April 2018 | $31.76 | $36.75 |
| March 2018 | $31.25 | $36.45 |
| February 2018 | $29.27 | $34.14 |
| January 2018 | $33.01 | $38.50 |
| December 2017 | $33.04 | $38.54 |
| November 2017 | $34.52 | $40.27 |
| October 2017 | $32.82 | $38.60 |
| September 2017 | $32.65 | $38.40 |
| August 2017 | $29.49 | $34.68 |
| July 2017 | $31.11 | $36.59 |
| June 2017 | $29.12 | $34.24 |
| May 2017 | $28.15 | $33.10 |
| April 2017 | $27.46 | $32.61 |
| March 2017 | $28.50 | $33.84 |
| February 2017 | $27.86 | $33.08 |
| January 2017 | $26.54 | $31.51 |
| December 2016 | $28.64 | $34 |
| November 2016 | $25.64 | $30.45 |
| October 2016 | $22.20 | $26.49 |
| September 2016 | $22.84 | $27.26 |
| August 2016 | $20.92 | $24.97 |
| July 2016 | $20.97 | $25.19 |
| June 2016 | $20.81 | $25 |
| May 2016 | $21.32 | $25.61 |
| April 2016 | $20.47 | $24.88 |
| March 2016 | $19.84 | $24.11 |
| February 2016 | $19.95 | $24.25 |
| January 2016 | $21.60 | $26.25 |
| December 2015 | $21.39 | $26 |
| November 2015 | $18.56 | $22.56 |
| October 2015 | $17.66 | $21.75 |
| September 2015 | $17.86 | $22 |
| August 2015 | $17.59 | $21.67 |
| July 2015 | $17.86 | $22 |
| June 2015 | $17.86 | $22 |
| May 2015 | $17.05 | $21 |
| April 2015 | $16.42 | $20.50 |
| March 2015 | $16.02 | $20 |
| February 2015 | $15.58 | $19.45 |
| January 2015 | $15.83 | $19.77 |
| December 2014 | $14.85 | $18.55 |
| November 2014 | $15.66 | $19.56 |
| October 2014 | $16.60 | $21.04 |
| September 2014 | $17.07 | $21.63 |
| August 2014 | $17.28 | $21.89 |
| July 2014 | $16.57 | $21 |
| June 2014 | $16.42 | $20.80 |
| May 2014 | $16.37 | $20.74 |
| April 2014 | $17.15 | $22 |
| March 2014 | $16.41 | $21.05 |
| February 2014 | $17.04 | $21.86 |
| January 2014 | $17.15 | $22 |
| December 2013 | $17.15 | $22 |
| November 2013 | $17.34 | $22.50 |
| October 2013 | $17.34 | $22.50 |
| September 2013 | $17.21 | $22.33 |
| August 2013 | $17 | $22.05 |
| July 2013 | $17.34 | $22.50 |
| June 2013 | $17.18 | $22.29 |
| May 2013 | $17.24 | $22.56 |
| April 2013 | $16.89 | $22.11 |
| March 2013 | $18.30 | $23.95 |
| February 2013 | $17.57 | $23 |
| January 2013 | $17.88 | $23.40 |
| December 2012 | $17.38 | $22.75 |
| November 2012 | $17.63 | $23.08 |
| October 2012 | $18.55 | $24.50 |
| September 2012 | $19.58 | $25.50 |
| August 2012 | $19.30 | $25.50 |
| July 2012 | $18.93 | $25 |
| June 2012 | $19.49 | $25.75 |
| May 2012 | $16.62 | $22.15 |
| April 2012 | $17.07 | $22.75 |
| March 2012 | $17.26 | $23 |
| February 2012 | $16.62 | $22.15 |
| January 2012 | $14.60 | $19.45 |
| December 2011 | $13.85 | $18.45 |
| November 2011 | $14.02 | $18.90 |
| October 2011 | $13.36 | $18.01 |
| September 2011 | $14.06 | $18.70 |
| August 2011 | $13.87 | $18.70 |
| July 2011 | $13.41 | $18.08 |
| June 2011 | $13.35 | $18 |
| May 2011 | $13.72 | $18.50 |
| April 2011 | $13.58 | $18.50 |
| March 2011 | $13.69 | $18.65 |
| February 2011 | $13.47 | $18.35 |
| January 2011 | $13.07 | $17.80 |
| December 2010 | $12.67 | $17.25 |
| November 2010 | $13.04 | $17.95 |
| October 2010 | $13.08 | $18 |
| September 2010 | $13.15 | $18.10 |
| August 2010 | $13.44 | $18.50 |
| July 2010 | $13.15 | $18.10 |
| June 2010 | $13.81 | $19 |
| May 2010 | $12.90 | $17.75 |
| April 2010 | $12.26 | $17.05 |
| March 2010 | $11.86 | $16.50 |
| February 2010 | $12.58 | $17.50 |
| January 2010 | $11.94 | $16.60 |
| December 2009 | $12.58 | $17.50 |
| November 2009 | $13.87 | $19.50 |
| October 2009 | $13.16 | $18.50 |
| September 2009 | $13.09 | $18.40 |
| August 2009 | $13.02 | $18.30 |
| July 2009 | $12.80 | $18 |
| June 2009 | $13.51 | $19 |
| May 2009 | $12.49 | $17.75 |
| April 2009 | $11.61 | $16.50 |
| March 2009 | $14 | $19.90 |
| February 2009 | $13.37 | $19 |
| January 2009 | $12.67 | $18 |
| December 2008 | $15.62 | $22.20 |
| November 2008 | $16.05 | $23 |
| October 2008 | $17.20 | $24.65 |
| September 2008 | $17.79 | $25.50 |
| August 2008 | $17.30 | $24.80 |
| July 2008 | $18.49 | $26.50 |
| June 2008 | $18.14 | $26 |
| May 2008 | $18.64 | $26.90 |
| April 2008 | $17.94 | $25.90 |
| March 2008 | $17.67 | $25.50 |
| February 2008 | $17.36 | $25.05 |
| January 2008 | $17.32 | $25 |
| December 2007 | $18.05 | $26.05 |
| November 2007 | $17.95 | $26.10 |
| October 2007 | $17.92 | $26.05 |
| September 2007 | $17.71 | $25.75 |
| August 2007 | $18.57 | $27 |
| July 2007 | $18.74 | $27.25 |
| June 2007 | $18.11 | $39.50 |
| May 2007 | $19.12 | $41.70 |
| April 2007 | $18.58 | $40.80 |
| March 2007 | $18.88 | $41.45 |
| February 2007 | $18.90 | $41.50 |
| January 2007 | $18.56 | $40.75 |
| December 2006 | $18.58 | $40.80 |
| November 2006 | $18.87 | $41.70 |
| October 2006 | $18.78 | $41.50 |
| September 2006 | $18.78 | $41.50 |
| August 2006 | $19.01 | $42 |
| July 2006 | $18.67 | $41.25 |
| June 2006 | $18.67 | $41.25 |
| May 2006 | $18.10 | $40.25 |
| April 2006 | $18.04 | $40.10 |
| March 2006 | $17.99 | $40 |
| February 2006 | $18.66 | $41.50 |
| January 2006 | $18.17 | $40.40 |
| December 2005 | $18.24 | $40.55 |
| November 2005 | $18.21 | $40.75 |
| October 2005 | $17.99 | $40.25 |
| September 2005 | $18.32 | $41 |
| August 2005 | $18.66 | $41.75 |
| July 2005 | $17.99 | $40.25 |
| June 2005 | $18.10 | $40.50 |
| May 2005 | $18.04 | $40.60 |
| April 2005 | $18.17 | $40.90 |
| March 2005 | $17.84 | $40.15 |
| February 2005 | $17.88 | $40.25 |
| January 2005 | $17.55 | $39.50 |
| December 2004 | $16.88 | $38 |
| November 2004 | $18.10 | $41 |
| October 2004 | $16.23 | $36.75 |
| September 2004 | $16.12 | $36.50 |
| August 2004 | $16.12 | $36.50 |
| July 2004 | $14.68 | $33.25 |
| June 2004 | $14.72 | $50 |
| May 2004 | $14.33 | $49 |
| April 2004 | $14.04 | $48 |
| March 2004 | $14.04 | $48 |
| February 2004 | $14.68 | $50.18 |
| January 2004 | $13.61 | $46.55 |
| December 2003 | $13.61 | $46.55 |
| November 2003 | $13.40 | $46.20 |
| October 2003 | $12.98 | $44.75 |
| September 2003 | $13.70 | $47.25 |
| August 2003 | $12.83 | $44.25 |
| July 2003 | $11.16 | $38.50 |
| June 2003 | $9.57 | $33 |
| May 2003 | $9.12 | $31.45 |
| April 2003 | $8.63 | $30 |
| March 2003 | $8.31 | $28.90 |
| February 2003 | $8.40 | $29.20 |
| January 2003 | $8.27 | $28.75 |
| December 2002 | $7.77 | $27 |
| November 2002 | $7.69 | $27 |
| October 2002 | $7.62 | $26.75 |
| September 2002 | $7.55 | $26.50 |
| August 2002 | $7.76 | $27.25 |
| July 2002 | $7.68 | $26.95 |
| June 2002 | $7.49 | $26.30 |
| May 2002 | $7.63 | $27 |
| April 2002 | $7.28 | $25.75 |
| March 2002 | $7.15 | $25.30 |
| February 2002 | $6.96 | $24.65 |
| January 2002 | $6.85 | $24.25 |
| December 2001 | $6.74 | $23.85 |
| November 2001 | $6.67 | $23.60 |
| October 2001 | $6.61 | $35.10 |
| September 2001 | $6.40 | $34 |
| August 2001 | $6.59 | $35 |
| July 2001 | $6.59 | $35 |
| June 2001 | $5.93 | $31.50 |
| May 2001 | $5.81 | $31.10 |
| April 2001 | $5.79 | $31 |
| March 2001 | $5.79 | $31 |
| February 2001 | $5.96 | $31.88 |
| January 2001 | $6.07 | $32.50 |
| December 2000 | $5.28 | $28.25 |
| November 2000 | $5.31 | $28.75 |
| October 2000 | $5.52 | $29.88 |
| September 2000 | $5.26 | $28.50 |
| August 2000 | $5.17 | $28 |
| July 2000 | $5.17 | $28 |
| June 2000 | $5.36 | $29 |
| May 2000 | $5.50 | $29.75 |
| April 2000 | $6 | $32.50 |
| March 2000 | $5.96 | $32.25 |
| February 2000 | $5.91 | $32 |
| January 2000 | $6.30 | $34.12 |
| December 1999 | $6.28 | $34 |
| November 1999 | $6.46 | $35 |
| October 1999 | $6.70 | $36.25 |
| September 1999 | $6.51 | $35.25 |
| August 1999 | $6.51 | $35.25 |
| July 1999 | $6.65 | $36 |
| June 1999 | $6.65 | $36 |
| May 1999 | $7.02 | $38 |
| April 1999 | $6.60 | $35.75 |
| March 1999 | $6.79 | $36.75 |
| February 1999 | $6.56 | $35.50 |
| January 1999 | $6.23 | $33.75 |
| December 1998 | $6.19 | $33.50 |
| November 1998 | $6.28 | $34 |
| October 1998 | $6.44 | $34.88 |
| September 1998 | $6.74 | $36.50 |
| August 1998 | $7.02 | $38 |
| July 1998 | $7.57 | $41 |
| June 1998 | $7.57 | $41 |
| May 1998 | $7.57 | $41 |
| April 1998 | $7.62 | $41.25 |
| March 1998 | $7.31 | $39.56 |
| February 1998 | $7.09 | $38.38 |
| January 1998 | $7.16 | $38.75 |
| December 1997 | $6.84 | $37 |
| November 1997 | $6.10 | $33 |
| October 1997 | $6.10 | $33 |
| September 1997 | $4.90 | $26.50 |
| August 1997 | $4.48 | $24.25 |
| July 1997 | $4.39 | $23.75 |
| June 1997 | $8.22 | $44.50 |
| May 1997 | $4.16 | $45 |
| April 1997 | $3.97 | $43 |
| March 1997 | $3.88 | $42 |
| January 1997 | $3.79 | $41 |
| December 1996 | $3.72 | $40.25 |
| November 1996 | $3.62 | $39.25 |
| October 1996 | $3.69 | $40 |
| September 1996 | $3.42 | $37 |
| August 1996 | $3.49 | $37.75 |
| July 1996 | $3.39 | $36.75 |
| June 1996 | $3.49 | $37.75 |
| May 1996 | $3 | $32.50 |
| March 1996 | $3.37 | $36.50 |
| February 1996 | $2.93 | $31.75 |
| December 1995 | $3.14 | $34 |
| November 1995 | $3.14 | $34 |
| October 1995 | $3.05 | $33 |
| August 1995 | $2.77 | $30 |
| April 1995 | $2.61 | $28.25 |
| March 1995 | $2.68 | $29 |
| February 1995 | $2.40 | $26 |
| January 1995 | $2.40 | $26 |
| December 1994 | $2.59 | $28 |
| October 1994 | $2.54 | $27.50 |
| September 1994 | $2.31 | $25 |
| August 1994 | $2.12 | $23 |
FMBH
List: Contenders
Price: $31.42
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.93%
Payout Ratio: 29.21%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 3.15 USD
P/E Ratio: 9.79
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 20100
Market Capitalization: 740.3 million
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 7.99%
DGR5: 7.72%
DGR10: 9.72%
DGR20: 8.30%