First Mid Bancshares, Inc. - Price History
Monthly price history for FMBH (First Mid Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2023 | 31.79 USD | 31.79 USD |
| December 2022 | 32.08 USD | 32.08 USD |
| November 2022 | 34.65 USD | 34.65 USD |
| October 2022 | 35.57 USD | 35.81 USD |
| September 2022 | 31.75 USD | 31.97 USD |
| August 2022 | 35.11 USD | 35.35 USD |
| July 2022 | 37.10 USD | 37.57 USD |
| June 2022 | 35.22 USD | 35.67 USD |
| May 2022 | 37.18 USD | 37.65 USD |
| April 2022 | 35.37 USD | 36.04 USD |
| March 2022 | 37.77 USD | 38.49 USD |
| February 2022 | 39.32 USD | 40.07 USD |
| January 2022 | 40.17 USD | 41.15 USD |
| December 2021 | 41.78 USD | 42.79 USD |
| November 2021 | 41.03 USD | 42.03 USD |
| October 2021 | 41.85 USD | 43.08 USD |
| September 2021 | 39.89 USD | 41.06 USD |
| August 2021 | 39.74 USD | 40.90 USD |
| July 2021 | 39.32 USD | 40.69 USD |
| June 2021 | 39.14 USD | 40.51 USD |
| May 2021 | 42.42 USD | 43.90 USD |
| April 2021 | 41.88 USD | 43.54 USD |
| March 2021 | 42.25 USD | 43.93 USD |
| February 2021 | 35.00 USD | 36.39 USD |
| January 2021 | 32.38 USD | 33.87 USD |
| December 2020 | 32.18 USD | 33.66 USD |
| November 2020 | 28.73 USD | 30.05 USD |
| October 2020 | 26.20 USD | 27.76 USD |
| September 2020 | 23.55 USD | 24.95 USD |
| August 2020 | 24.58 USD | 26.04 USD |
| July 2020 | 23.04 USD | 24.41 USD |
| June 2020 | 24.76 USD | 26.23 USD |
| May 2020 | 24.02 USD | 25.45 USD |
| April 2020 | 24.82 USD | 26.70 USD |
| March 2020 | 22.07 USD | 23.74 USD |
| February 2020 | 26.19 USD | 28.17 USD |
| January 2020 | 30.44 USD | 32.75 USD |
| December 2019 | 32.77 USD | 35.25 USD |
| November 2019 | 32.52 USD | 34.98 USD |
| October 2019 | 32.08 USD | 34.90 USD |
| September 2019 | 31.82 USD | 34.62 USD |
| August 2019 | 29.49 USD | 32.09 USD |
| July 2019 | 31.32 USD | 34.08 USD |
| June 2019 | 32.09 USD | 34.92 USD |
| May 2019 | 30.71 USD | 33.42 USD |
| April 2019 | 31.36 USD | 34.49 USD |
| March 2019 | 30.30 USD | 33.32 USD |
| February 2019 | 31.75 USD | 34.91 USD |
| January 2019 | 29.63 USD | 32.58 USD |
| December 2018 | 29.03 USD | 31.92 USD |
| November 2018 | 33.67 USD | 37.03 USD |
| October 2018 | 33.58 USD | 37.28 USD |
| September 2018 | 36.32 USD | 40.33 USD |
| August 2018 | 37.01 USD | 41.09 USD |
| July 2018 | 36.30 USD | 40.31 USD |
| June 2018 | 35.39 USD | 39.30 USD |
| May 2018 | 33.74 USD | 37.46 USD |
| April 2018 | 33.05 USD | 36.75 USD |
| March 2018 | 32.52 USD | 36.45 USD |
| February 2018 | 30.46 USD | 34.14 USD |
| January 2018 | 34.35 USD | 38.50 USD |
| December 2017 | 34.38 USD | 38.54 USD |
| November 2017 | 35.93 USD | 40.27 USD |
| October 2017 | 34.16 USD | 38.60 USD |
| September 2017 | 33.98 USD | 38.40 USD |
| August 2017 | 30.69 USD | 34.68 USD |
| July 2017 | 32.38 USD | 36.59 USD |
| June 2017 | 30.30 USD | 34.24 USD |
| May 2017 | 29.29 USD | 33.10 USD |
| April 2017 | 28.58 USD | 32.61 USD |
| March 2017 | 29.66 USD | 33.84 USD |
| February 2017 | 28.99 USD | 33.08 USD |
| January 2017 | 27.62 USD | 31.51 USD |
| December 2016 | 29.80 USD | 34.00 USD |
| November 2016 | 26.69 USD | 30.45 USD |
| October 2016 | 23.10 USD | 26.49 USD |
| September 2016 | 23.77 USD | 27.26 USD |
| August 2016 | 21.77 USD | 24.97 USD |
| July 2016 | 21.82 USD | 25.19 USD |
| June 2016 | 21.66 USD | 25.00 USD |
| May 2016 | 22.19 USD | 25.61 USD |
| April 2016 | 21.30 USD | 24.88 USD |
| March 2016 | 20.64 USD | 24.11 USD |
| February 2016 | 20.76 USD | 24.25 USD |
| January 2016 | 22.48 USD | 26.25 USD |
| December 2015 | 22.26 USD | 26.00 USD |
| November 2015 | 19.32 USD | 22.56 USD |
| October 2015 | 18.38 USD | 21.75 USD |
| September 2015 | 18.59 USD | 22.00 USD |
| August 2015 | 18.31 USD | 21.67 USD |
| July 2015 | 18.59 USD | 22.00 USD |
| June 2015 | 18.55 USD | 21.95 USD |
| May 2015 | 17.75 USD | 21.00 USD |
| April 2015 | 17.08 USD | 20.50 USD |
| March 2015 | 16.66 USD | 20.00 USD |
| February 2015 | 16.20 USD | 19.45 USD |
| January 2015 | 16.47 USD | 19.77 USD |
| December 2014 | 15.45 USD | 18.55 USD |
| November 2014 | 16.29 USD | 19.56 USD |
| October 2014 | 17.27 USD | 21.04 USD |
| September 2014 | 17.76 USD | 21.63 USD |
| August 2014 | 17.97 USD | 21.89 USD |
| July 2014 | 17.24 USD | 21.00 USD |
| June 2014 | 17.07 USD | 20.80 USD |
| May 2014 | 17.03 USD | 20.74 USD |
| April 2014 | 17.84 USD | 22.00 USD |
| March 2014 | 17.07 USD | 21.05 USD |
| February 2014 | 17.72 USD | 21.86 USD |
| January 2014 | 17.84 USD | 22.00 USD |
| December 2013 | 17.84 USD | 22.00 USD |
| November 2013 | 18.24 USD | 22.50 USD |
| October 2013 | 18.04 USD | 22.50 USD |
| September 2013 | 17.90 USD | 22.33 USD |
| August 2013 | 17.68 USD | 22.05 USD |
| July 2013 | 18.04 USD | 22.50 USD |
| June 2013 | 17.87 USD | 22.29 USD |
| May 2013 | 18.09 USD | 22.56 USD |
| April 2013 | 17.56 USD | 22.11 USD |
| March 2013 | 19.02 USD | 23.95 USD |
| February 2013 | 18.27 USD | 23.00 USD |
| January 2013 | 18.59 USD | 23.40 USD |
| December 2012 | 18.07 USD | 22.75 USD |
| November 2012 | 18.33 USD | 23.08 USD |
| October 2012 | 19.28 USD | 24.50 USD |
| September 2012 | 20.07 USD | 25.50 USD |
| August 2012 | 20.07 USD | 25.50 USD |
| July 2012 | 19.68 USD | 25.00 USD |
| June 2012 | 20.27 USD | 25.75 USD |
| May 2012 | 17.43 USD | 22.15 USD |
| April 2012 | 17.74 USD | 22.75 USD |
| March 2012 | 17.93 USD | 23.00 USD |
| February 2012 | 17.27 USD | 22.15 USD |
| January 2012 | 15.16 USD | 19.45 USD |
| December 2011 | 14.38 USD | 18.45 USD |
| November 2011 | 14.56 USD | 18.90 USD |
| October 2011 | 13.88 USD | 18.01 USD |
| September 2011 | 14.41 USD | 18.70 USD |
| August 2011 | 14.41 USD | 18.70 USD |
| July 2011 | 13.93 USD | 18.08 USD |
| June 2011 | 13.87 USD | 18.00 USD |
| May 2011 | 14.26 USD | 18.50 USD |
| April 2011 | 14.11 USD | 18.50 USD |
| March 2011 | 14.22 USD | 18.65 USD |
| February 2011 | 13.99 USD | 18.35 USD |
| January 2011 | 13.57 USD | 17.80 USD |
| December 2010 | 13.15 USD | 17.25 USD |
| November 2010 | 13.55 USD | 17.95 USD |
| October 2010 | 13.58 USD | 18.00 USD |
| September 2010 | 13.66 USD | 18.10 USD |
| August 2010 | 13.96 USD | 18.50 USD |
| July 2010 | 13.66 USD | 18.10 USD |
| June 2010 | 14.34 USD | 19.00 USD |
| May 2010 | 13.39 USD | 17.75 USD |
| April 2010 | 12.73 USD | 17.05 USD |
| March 2010 | 12.32 USD | 16.50 USD |
| February 2010 | 13.06 USD | 17.50 USD |
| January 2010 | 12.39 USD | 16.60 USD |
| December 2009 | 13.06 USD | 17.50 USD |
| November 2009 | 14.40 USD | 19.50 USD |
| October 2009 | 13.67 USD | 18.50 USD |
| September 2009 | 13.59 USD | 18.40 USD |
| August 2009 | 13.52 USD | 18.30 USD |
| July 2009 | 13.30 USD | 18.00 USD |
| June 2009 | 14.03 USD | 19.00 USD |
| May 2009 | 13.11 USD | 17.75 USD |
| April 2009 | 12.06 USD | 16.50 USD |
| March 2009 | 14.54 USD | 19.90 USD |
| February 2009 | 13.88 USD | 19.00 USD |
| January 2009 | 13.15 USD | 18.00 USD |
| December 2008 | 16.22 USD | 22.20 USD |
| November 2008 | 16.68 USD | 23.00 USD |
| October 2008 | 17.87 USD | 24.65 USD |
| September 2008 | 18.49 USD | 25.50 USD |
| August 2008 | 17.98 USD | 24.80 USD |
| July 2008 | 19.22 USD | 26.50 USD |
| June 2008 | 18.85 USD | 26.00 USD |
| May 2008 | 19.51 USD | 26.90 USD |
| April 2008 | 18.65 USD | 25.90 USD |
| March 2008 | 18.36 USD | 25.50 USD |
| February 2008 | 18.04 USD | 25.05 USD |
| January 2008 | 18.00 USD | 25.00 USD |
| December 2007 | 18.76 USD | 26.05 USD |
| November 2007 | 18.66 USD | 26.10 USD |
| October 2007 | 18.62 USD | 26.05 USD |
| September 2007 | 18.41 USD | 25.75 USD |
| August 2007 | 19.30 USD | 27.00 USD |
| July 2007 | 19.48 USD | 27.25 USD |
| June 2007 | 18.83 USD | 26.33 USD |
| May 2007 | 19.87 USD | 27.80 USD |
| April 2007 | 19.31 USD | 27.20 USD |
| March 2007 | 19.62 USD | 27.63 USD |
| February 2007 | 19.64 USD | 27.67 USD |
| January 2007 | 19.29 USD | 27.17 USD |
| December 2006 | 19.31 USD | 27.20 USD |
| November 2006 | 19.61 USD | 27.80 USD |
| October 2006 | 19.52 USD | 27.67 USD |
| September 2006 | 19.52 USD | 27.67 USD |
| August 2006 | 19.75 USD | 28.00 USD |
| July 2006 | 19.40 USD | 27.50 USD |
| June 2006 | 19.40 USD | 27.50 USD |
| May 2006 | 18.93 USD | 26.83 USD |
| April 2006 | 18.74 USD | 26.73 USD |
| March 2006 | 18.69 USD | 26.67 USD |
| February 2006 | 19.39 USD | 27.67 USD |
| January 2006 | 18.88 USD | 26.93 USD |
| December 2005 | 18.95 USD | 27.03 USD |
| November 2005 | 18.92 USD | 27.17 USD |
| October 2005 | 18.69 USD | 26.83 USD |
| September 2005 | 19.04 USD | 27.33 USD |
| August 2005 | 19.39 USD | 27.83 USD |
| July 2005 | 18.69 USD | 26.83 USD |
| June 2005 | 18.81 USD | 27.00 USD |
| May 2005 | 18.85 USD | 27.07 USD |
| April 2005 | 18.88 USD | 27.27 USD |
| March 2005 | 18.53 USD | 26.77 USD |
| February 2005 | 18.58 USD | 26.83 USD |
| January 2005 | 18.23 USD | 26.33 USD |
| December 2004 | 17.54 USD | 25.33 USD |
| November 2004 | 18.81 USD | 27.33 USD |
| October 2004 | 16.86 USD | 24.50 USD |
| September 2004 | 16.74 USD | 24.33 USD |
| August 2004 | 16.74 USD | 24.33 USD |
| July 2004 | 15.25 USD | 22.17 USD |
| June 2004 | 15.29 USD | 22.22 USD |
| May 2004 | 14.98 USD | 21.78 USD |
| April 2004 | 14.58 USD | 21.33 USD |
| March 2004 | 14.58 USD | 21.33 USD |
| February 2004 | 15.24 USD | 22.30 USD |
| January 2004 | 14.14 USD | 20.69 USD |
| December 2003 | 14.14 USD | 20.69 USD |
| November 2003 | 13.92 USD | 20.53 USD |
| October 2003 | 13.48 USD | 19.89 USD |
| September 2003 | 14.23 USD | 21.00 USD |
| August 2003 | 13.33 USD | 19.67 USD |
| July 2003 | 11.60 USD | 17.11 USD |
| June 2003 | 9.94 USD | 14.67 USD |
| May 2003 | 9.47 USD | 13.98 USD |
| April 2003 | 8.96 USD | 13.33 USD |
| March 2003 | 8.64 USD | 12.84 USD |
| February 2003 | 8.72 USD | 12.98 USD |
| January 2003 | 8.59 USD | 12.78 USD |
| December 2002 | 8.07 USD | 12.00 USD |
| November 2002 | 7.99 USD | 12.00 USD |
| October 2002 | 7.92 USD | 11.89 USD |
| September 2002 | 7.84 USD | 11.78 USD |
| August 2002 | 8.06 USD | 12.11 USD |
| July 2002 | 7.98 USD | 11.98 USD |
| June 2002 | 7.78 USD | 11.69 USD |
| May 2002 | 7.99 USD | 12.00 USD |
| April 2002 | 7.56 USD | 11.44 USD |
| March 2002 | 7.42 USD | 11.24 USD |
| February 2002 | 7.23 USD | 10.96 USD |
| January 2002 | 7.12 USD | 10.78 USD |
| December 2001 | 7.00 USD | 10.60 USD |
| November 2001 | 6.93 USD | 10.49 USD |
| October 2001 | 6.87 USD | 10.40 USD |
| September 2001 | 6.65 USD | 10.07 USD |
| August 2001 | 6.85 USD | 10.37 USD |
| July 2001 | 6.85 USD | 10.37 USD |
| June 2001 | 6.16 USD | 9.33 USD |
| May 2001 | 6.03 USD | 9.21 USD |
| April 2001 | 6.01 USD | 9.19 USD |
| March 2001 | 6.01 USD | 9.19 USD |
| February 2001 | 6.18 USD | 9.44 USD |
| January 2001 | 6.30 USD | 9.63 USD |
| December 2000 | 5.47 USD | 8.37 USD |
| November 2000 | 5.57 USD | 8.52 USD |
| October 2000 | 5.79 USD | 8.85 USD |
| September 2000 | 5.52 USD | 8.44 USD |
| August 2000 | 5.43 USD | 8.30 USD |
| July 2000 | 5.43 USD | 8.30 USD |
| June 2000 | 5.62 USD | 8.59 USD |
| May 2000 | 5.77 USD | 8.81 USD |
| April 2000 | 6.30 USD | 9.63 USD |
| March 2000 | 6.25 USD | 9.56 USD |
| February 2000 | 6.20 USD | 9.48 USD |
| January 2000 | 6.61 USD | 10.11 USD |
| December 1999 | 6.59 USD | 10.07 USD |
| November 1999 | 6.78 USD | 10.37 USD |
| October 1999 | 7.03 USD | 10.74 USD |
| September 1999 | 6.83 USD | 10.44 USD |
| August 1999 | 6.83 USD | 10.44 USD |
| July 1999 | 6.98 USD | 10.67 USD |
| June 1999 | 6.98 USD | 10.67 USD |
| May 1999 | 7.36 USD | 11.26 USD |
| April 1999 | 6.93 USD | 10.59 USD |
| March 1999 | 7.12 USD | 10.89 USD |
FMBH
List: Contenders
Price: 31.79USD
52 week range price:
Dividend Yield: 2.64%
5-year range yield:
Forward Dividend Yield: 2.89%
Payout Ratio: 24.02%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 3.83 USD
P/E Ratio: 9.49
Exchange: NGM
Sector: Financial Services
Industry: Banks—Regional
Volume: 13847
Ebitda: -Market Capitalization: 685.3 million
Average Dividend Frequency: 3
Years Paying Dividends: 23
DGR3: 5.80%
DGR5: 6.41%
DGR10: 5.33%
DGR20: 15.07%