First Mid Bancshares, Inc. ( FMBH) - Price History
Monthly price history for FMBH (First Mid Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $49.98 | $49.98 |
| September 2026 | $48.74 | $48.74 |
| August 2026 | $49.76 | $49.76 |
| July 2026 | $51.83 | $52.09 |
| June 2026 | $47.85 | $48.09 |
| May 2026 | $43.83 | $44.05 |
| April 2026 | $41.63 | $42.09 |
| March 2026 | $40.74 | $41.19 |
| February 2026 | $40.56 | $41.01 |
| January 2026 | $41.40 | $42.10 |
| December 2025 | $38.35 | $39 |
| November 2025 | $37.43 | $38.06 |
| October 2025 | $34.90 | $35.73 |
| September 2025 | $37 | $37.88 |
| August 2025 | $39.50 | $40.44 |
| July 2025 | $36.85 | $37.97 |
| June 2025 | $36.38 | $37.49 |
| May 2025 | $34.24 | $35.28 |
| April 2025 | $32.24 | $33.43 |
| March 2025 | $33.65 | $34.90 |
| February 2025 | $36.74 | $38.10 |
| January 2025 | $36.34 | $37.93 |
| December 2024 | $35.28 | $36.82 |
| November 2024 | $40.26 | $42.01 |
| October 2024 | $36.35 | $38.15 |
| September 2024 | $37.07 | $38.91 |
| August 2024 | $38.38 | $40.28 |
| July 2024 | $36.34 | $38.39 |
| June 2024 | $31.13 | $32.88 |
| May 2024 | $30.05 | $31.74 |
| April 2024 | $29.10 | $30.96 |
| March 2024 | $30.72 | $32.68 |
| February 2024 | $28.48 | $30.30 |
| January 2024 | $29.36 | $31.47 |
| December 2023 | $32.34 | $34.66 |
| November 2023 | $28.92 | $30.99 |
| October 2023 | $25.30 | $27.32 |
| September 2023 | $24.60 | $26.56 |
| August 2023 | $25.90 | $27.97 |
| July 2023 | $28.13 | $30.61 |
| June 2023 | $22.18 | $24.14 |
| May 2023 | $22.05 | $23.99 |
| April 2023 | $23.98 | $26.36 |
| March 2023 | $24.77 | $27.22 |
| February 2023 | $28.20 | $30.99 |
| January 2023 | $29.02 | $32.13 |
| December 2022 | $28.98 | $32.08 |
| November 2022 | $31.30 | $34.65 |
| October 2022 | $32.13 | $35.81 |
| September 2022 | $28.68 | $31.97 |
| August 2022 | $31.72 | $35.35 |
| July 2022 | $33.51 | $37.57 |
| June 2022 | $31.82 | $35.67 |
| May 2022 | $33.58 | $37.65 |
| April 2022 | $31.95 | $36.04 |
| March 2022 | $34.12 | $38.49 |
| February 2022 | $35.52 | $40.07 |
| January 2022 | $36.29 | $41.15 |
| December 2021 | $37.74 | $42.79 |
| November 2021 | $37.07 | $42.03 |
| October 2021 | $37.81 | $43.08 |
| September 2021 | $36.03 | $41.06 |
| August 2021 | $35.89 | $40.90 |
| July 2021 | $35.52 | $40.69 |
| June 2021 | $35.36 | $40.51 |
| May 2021 | $38.32 | $43.90 |
| April 2021 | $37.83 | $43.54 |
| March 2021 | $38.17 | $43.93 |
| February 2021 | $31.62 | $36.39 |
| January 2021 | $29.25 | $33.87 |
| December 2020 | $29.07 | $33.66 |
| November 2020 | $25.95 | $30.05 |
| October 2020 | $23.67 | $27.76 |
| September 2020 | $21.27 | $24.95 |
| August 2020 | $22.20 | $26.04 |
| July 2020 | $20.81 | $24.41 |
| June 2020 | $22.36 | $26.23 |
| May 2020 | $21.70 | $25.45 |
| April 2020 | $22.42 | $26.70 |
| March 2020 | $19.94 | $23.74 |
| February 2020 | $23.66 | $28.17 |
| January 2020 | $27.50 | $32.75 |
| December 2019 | $29.60 | $35.25 |
| November 2019 | $29.37 | $34.98 |
| October 2019 | $28.98 | $34.90 |
| September 2019 | $28.74 | $34.62 |
| August 2019 | $26.64 | $32.09 |
| July 2019 | $28.29 | $34.08 |
| June 2019 | $28.99 | $34.92 |
| May 2019 | $27.75 | $33.42 |
| April 2019 | $28.33 | $34.49 |
| March 2019 | $27.37 | $33.32 |
| February 2019 | $28.68 | $34.91 |
| January 2019 | $26.76 | $32.58 |
| December 2018 | $26.22 | $31.92 |
| November 2018 | $30.42 | $37.03 |
| October 2018 | $30.33 | $37.28 |
| September 2018 | $32.81 | $40.33 |
| August 2018 | $33.43 | $41.09 |
| July 2018 | $32.80 | $40.31 |
| June 2018 | $31.97 | $39.30 |
| May 2018 | $30.48 | $37.46 |
| April 2018 | $29.86 | $36.75 |
| March 2018 | $29.38 | $36.45 |
| February 2018 | $27.52 | $34.14 |
| January 2018 | $31.03 | $38.50 |
| December 2017 | $31.06 | $38.54 |
| November 2017 | $32.46 | $40.27 |
| October 2017 | $30.86 | $38.60 |
| September 2017 | $30.70 | $38.40 |
| August 2017 | $27.72 | $34.68 |
| July 2017 | $29.25 | $36.59 |
| June 2017 | $27.37 | $34.24 |
| May 2017 | $26.46 | $33.10 |
| April 2017 | $25.82 | $32.61 |
| March 2017 | $26.79 | $33.84 |
| February 2017 | $26.19 | $33.08 |
| January 2017 | $24.95 | $31.51 |
| December 2016 | $26.92 | $34 |
| November 2016 | $24.11 | $30.45 |
| October 2016 | $20.86 | $26.49 |
| September 2016 | $21.47 | $27.26 |
| August 2016 | $19.67 | $24.97 |
| July 2016 | $19.71 | $25.19 |
| June 2016 | $19.56 | $25 |
| May 2016 | $20.04 | $25.61 |
| April 2016 | $19.24 | $24.88 |
| March 2016 | $18.65 | $24.11 |
| February 2016 | $18.76 | $24.25 |
| January 2016 | $20.30 | $26.25 |
| December 2015 | $20.11 | $26 |
| November 2015 | $17.45 | $22.56 |
| October 2015 | $16.60 | $21.75 |
| September 2015 | $16.79 | $22 |
| August 2015 | $16.54 | $21.67 |
| July 2015 | $16.79 | $22 |
| June 2015 | $16.79 | $22 |
| May 2015 | $16.03 | $21 |
| April 2015 | $15.43 | $20.50 |
| March 2015 | $15.05 | $20 |
| February 2015 | $14.64 | $19.45 |
| January 2015 | $14.88 | $19.77 |
| December 2014 | $13.96 | $18.55 |
| November 2014 | $14.72 | $19.56 |
| October 2014 | $15.60 | $21.04 |
| September 2014 | $16.04 | $21.63 |
| August 2014 | $16.24 | $21.89 |
| July 2014 | $15.58 | $21 |
| June 2014 | $15.43 | $20.80 |
| May 2014 | $15.38 | $20.74 |
| April 2014 | $16.11 | $22 |
| March 2014 | $15.42 | $21.05 |
| February 2014 | $16.01 | $21.86 |
| January 2014 | $16.11 | $22 |
| December 2013 | $16.11 | $22 |
| November 2013 | $16.30 | $22.50 |
| October 2013 | $16.30 | $22.50 |
| September 2013 | $16.17 | $22.33 |
| August 2013 | $15.97 | $22.05 |
| July 2013 | $16.30 | $22.50 |
| June 2013 | $16.14 | $22.29 |
| May 2013 | $16.19 | $22.56 |
| April 2013 | $15.87 | $22.11 |
| March 2013 | $17.19 | $23.95 |
| February 2013 | $16.51 | $23 |
| January 2013 | $16.80 | $23.40 |
| December 2012 | $16.33 | $22.75 |
| November 2012 | $16.57 | $23.08 |
| October 2012 | $17.43 | $24.50 |
| September 2012 | $19.58 | $25.50 |
| August 2012 | $18.14 | $25.50 |
| July 2012 | $17.78 | $25 |
| June 2012 | $18.32 | $25.75 |
| May 2012 | $15.62 | $22.15 |
| April 2012 | $16.04 | $22.75 |
| March 2012 | $16.22 | $23 |
| February 2012 | $15.62 | $22.15 |
| January 2012 | $13.71 | $19.45 |
| December 2011 | $13.01 | $18.45 |
| November 2011 | $13.17 | $18.90 |
| October 2011 | $12.55 | $18.01 |
| September 2011 | $14.06 | $18.70 |
| August 2011 | $13.03 | $18.70 |
| July 2011 | $12.60 | $18.08 |
| June 2011 | $12.54 | $18 |
| May 2011 | $12.89 | $18.50 |
| April 2011 | $12.76 | $18.50 |
| March 2011 | $12.86 | $18.65 |
| February 2011 | $12.66 | $18.35 |
| January 2011 | $12.28 | $17.80 |
| December 2010 | $11.90 | $17.25 |
| November 2010 | $12.25 | $17.95 |
| October 2010 | $12.29 | $18 |
| September 2010 | $12.36 | $18.10 |
| August 2010 | $12.63 | $18.50 |
| July 2010 | $12.36 | $18.10 |
| June 2010 | $12.97 | $19 |
| May 2010 | $12.12 | $17.75 |
| April 2010 | $11.51 | $17.05 |
| March 2010 | $11.14 | $16.50 |
| February 2010 | $11.82 | $17.50 |
| January 2010 | $11.21 | $16.60 |
| December 2009 | $11.82 | $17.50 |
| November 2009 | $13.02 | $19.50 |
| October 2009 | $12.36 | $18.50 |
| September 2009 | $12.29 | $18.40 |
| August 2009 | $12.22 | $18.30 |
| July 2009 | $12.02 | $18 |
| June 2009 | $12.69 | $19 |
| May 2009 | $11.73 | $17.75 |
| April 2009 | $10.90 | $16.50 |
| March 2009 | $13.15 | $19.90 |
| February 2009 | $12.56 | $19 |
| January 2009 | $11.90 | $18 |
| December 2008 | $14.67 | $22.20 |
| November 2008 | $15.07 | $23 |
| October 2008 | $16.15 | $24.65 |
| September 2008 | $16.71 | $25.50 |
| August 2008 | $16.25 | $24.80 |
| July 2008 | $17.36 | $26.50 |
| June 2008 | $17.03 | $26 |
| May 2008 | $17.50 | $26.90 |
| April 2008 | $16.85 | $25.90 |
| March 2008 | $16.59 | $25.50 |
| February 2008 | $16.30 | $25.05 |
| January 2008 | $16.26 | $25 |
| December 2007 | $16.95 | $26.05 |
| November 2007 | $16.86 | $26.10 |
| October 2007 | $16.82 | $26.05 |
| September 2007 | $16.63 | $25.75 |
| August 2007 | $17.44 | $27 |
| July 2007 | $17.60 | $27.25 |
| June 2007 | $17.01 | $39.50 |
| May 2007 | $17.95 | $41.70 |
| April 2007 | $17.45 | $40.80 |
| March 2007 | $17.73 | $41.45 |
| February 2007 | $17.75 | $41.50 |
| January 2007 | $17.43 | $40.75 |
| December 2006 | $17.45 | $40.80 |
| November 2006 | $17.72 | $41.70 |
| October 2006 | $17.64 | $41.50 |
| September 2006 | $17.64 | $41.50 |
| August 2006 | $17.85 | $42 |
| July 2006 | $17.53 | $41.25 |
| June 2006 | $17.53 | $41.25 |
| May 2006 | $17 | $40.25 |
| April 2006 | $16.93 | $40.10 |
| March 2006 | $16.89 | $40 |
| February 2006 | $17.52 | $41.50 |
| January 2006 | $17.06 | $40.40 |
| December 2005 | $17.12 | $40.55 |
| November 2005 | $17.10 | $40.75 |
| October 2005 | $16.89 | $40.25 |
| September 2005 | $17.20 | $41 |
| August 2005 | $17.52 | $41.75 |
| July 2005 | $16.89 | $40.25 |
| June 2005 | $16.99 | $40.50 |
| May 2005 | $16.93 | $40.60 |
| April 2005 | $17.06 | $40.90 |
| March 2005 | $16.74 | $40.15 |
| February 2005 | $16.79 | $40.25 |
| January 2005 | $16.47 | $39.50 |
| December 2004 | $15.85 | $38 |
| November 2004 | $16.99 | $41 |
| October 2004 | $15.23 | $36.75 |
| September 2004 | $15.13 | $36.50 |
| August 2004 | $15.13 | $36.50 |
| July 2004 | $13.78 | $33.25 |
| June 2004 | $13.82 | $50 |
| May 2004 | $13.41 | $49 |
| April 2004 | $13.13 | $48 |
| March 2004 | $13.13 | $48 |
| February 2004 | $13.73 | $50.18 |
| January 2004 | $12.74 | $46.55 |
| December 2003 | $12.74 | $46.55 |
| November 2003 | $12.53 | $46.20 |
| October 2003 | $12.14 | $44.75 |
| September 2003 | $12.82 | $47.25 |
| August 2003 | $12 | $44.25 |
| July 2003 | $10.44 | $38.50 |
| June 2003 | $8.95 | $33 |
| May 2003 | $8.53 | $31.45 |
| April 2003 | $8.07 | $30 |
| March 2003 | $7.78 | $28.90 |
| February 2003 | $7.86 | $29.20 |
| January 2003 | $7.74 | $28.75 |
| December 2002 | $7.27 | $27 |
| November 2002 | $7.20 | $27 |
| October 2002 | $7.13 | $26.75 |
| September 2002 | $7.06 | $26.50 |
| August 2002 | $7.26 | $27.25 |
| July 2002 | $7.18 | $26.95 |
| June 2002 | $7.01 | $26.30 |
| May 2002 | $7.14 | $27 |
| April 2002 | $6.80 | $25.75 |
| March 2002 | $6.69 | $25.30 |
| February 2002 | $6.51 | $24.65 |
| January 2002 | $6.41 | $24.25 |
| December 2001 | $6.30 | $23.85 |
| November 2001 | $6.24 | $23.60 |
| October 2001 | $6.18 | $35.10 |
| September 2001 | $5.99 | $34 |
| August 2001 | $6.17 | $35 |
| July 2001 | $6.17 | $35 |
| June 2001 | $5.55 | $31.50 |
| May 2001 | $5.43 | $31.10 |
| April 2001 | $5.42 | $31 |
| March 2001 | $5.42 | $31 |
| February 2001 | $5.57 | $31.88 |
| January 2001 | $5.68 | $32.50 |
| December 2000 | $4.94 | $28.25 |
| November 2000 | $4.97 | $28.75 |
| October 2000 | $5.16 | $29.88 |
| September 2000 | $4.92 | $28.50 |
| August 2000 | $4.84 | $28 |
| July 2000 | $4.84 | $28 |
| June 2000 | $5.01 | $29 |
| May 2000 | $5.14 | $29.75 |
| April 2000 | $5.61 | $32.50 |
| March 2000 | $5.57 | $32.25 |
| February 2000 | $5.53 | $32 |
| January 2000 | $5.90 | $34.12 |
| December 1999 | $5.82 | $34 |
| November 1999 | $5.99 | $35 |
| October 1999 | $6.21 | $36.25 |
| September 1999 | $6.04 | $35.25 |
| August 1999 | $6.04 | $35.25 |
| July 1999 | $6.16 | $36 |
| June 1999 | $6.16 | $36 |
| May 1999 | $6.46 | $38 |
| April 1999 | $6.08 | $35.75 |
| March 1999 | $6.25 | $36.75 |
| February 1999 | $6.04 | $35.50 |
| January 1999 | $5.74 | $33.75 |
| December 1998 | $5.70 | $33.50 |
| November 1998 | $5.74 | $34 |
| October 1998 | $5.88 | $34.88 |
| September 1998 | $6.16 | $36.50 |
| August 1998 | $6.41 | $38 |
| July 1998 | $6.92 | $41 |
| June 1998 | $6.92 | $41 |
| May 1998 | $6.92 | $41 |
| April 1998 | $6.92 | $41.25 |
| March 1998 | $6.64 | $39.56 |
| February 1998 | $6.44 | $38.38 |
| January 1998 | $6.50 | $38.75 |
| December 1997 | $6.21 | $37 |
| November 1997 | $5.50 | $33 |
| October 1997 | $5.50 | $33 |
| September 1997 | $4.42 | $26.50 |
| August 1997 | $4.04 | $24.25 |
| July 1997 | $3.96 | $23.75 |
| June 1997 | $7.41 | $44.50 |
| May 1997 | $3.74 | $45 |
| April 1997 | $3.57 | $43 |
| March 1997 | $3.49 | $42 |
| January 1997 | $3.41 | $41 |
| December 1996 | $3.34 | $40.25 |
| November 1996 | $3.26 | $39.25 |
| October 1996 | $3.32 | $40 |
| September 1996 | $3.08 | $37 |
| August 1996 | $3.14 | $37.75 |
| July 1996 | $3.05 | $36.75 |
| June 1996 | $3.14 | $37.75 |
| May 1996 | $2.70 | $32.50 |
| March 1996 | $3.03 | $36.50 |
| February 1996 | $2.64 | $31.75 |
| December 1995 | $2.83 | $34 |
| November 1995 | $2.83 | $34 |
| October 1995 | $2.74 | $33 |
| August 1995 | $2.49 | $30 |
| April 1995 | $2.35 | $28.25 |
| March 1995 | $2.41 | $29 |
| February 1995 | $2.16 | $26 |
| January 1995 | $2.16 | $26 |
| December 1994 | $2.33 | $28 |
| October 1994 | $2.28 | $27.50 |
| September 1994 | $2.08 | $25 |
| August 1994 | $1.91 | $23 |
FMBH
List: Contenders
Price: $49.98
52 week price:
Dividend Yield: 2.02%
5-year range yield:
Forward Dividend Yield: 2.08%
Payout Ratio: 31.07%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 4.02 USD
P/E Ratio: 13.06
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 20100
Market Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 2.92%
DGR5: 4.87%
DGR10: 8.48%
DGR20: 7.41%