First Mid Bancshares, Inc. ( FMBH) - Price History
Monthly price history for FMBH (First Mid Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $45.03 | $45.03 |
| May 2026 | $44.05 | $44.05 |
| April 2026 | $41.84 | $42.09 |
| March 2026 | $40.95 | $41.19 |
| February 2026 | $40.77 | $41.01 |
| January 2026 | $41.61 | $42.10 |
| December 2025 | $38.55 | $39 |
| November 2025 | $37.62 | $38.06 |
| October 2025 | $35.08 | $35.73 |
| September 2025 | $37.19 | $37.88 |
| August 2025 | $39.70 | $40.44 |
| July 2025 | $37.04 | $37.97 |
| June 2025 | $36.57 | $37.49 |
| May 2025 | $34.41 | $35.28 |
| April 2025 | $32.40 | $33.43 |
| March 2025 | $33.82 | $34.90 |
| February 2025 | $36.92 | $38.10 |
| January 2025 | $36.53 | $37.93 |
| December 2024 | $35.46 | $36.82 |
| November 2024 | $40.46 | $42.01 |
| October 2024 | $36.53 | $38.15 |
| September 2024 | $37.26 | $38.91 |
| August 2024 | $38.57 | $40.28 |
| July 2024 | $36.53 | $38.39 |
| June 2024 | $31.28 | $32.88 |
| May 2024 | $30.20 | $31.74 |
| April 2024 | $29.25 | $30.96 |
| March 2024 | $30.88 | $32.68 |
| February 2024 | $28.63 | $30.30 |
| January 2024 | $29.51 | $31.47 |
| December 2023 | $32.50 | $34.66 |
| November 2023 | $29.06 | $30.99 |
| October 2023 | $25.43 | $27.32 |
| September 2023 | $24.72 | $26.56 |
| August 2023 | $26.03 | $27.97 |
| July 2023 | $28.27 | $30.61 |
| June 2023 | $22.30 | $24.14 |
| May 2023 | $22.16 | $23.99 |
| April 2023 | $24.10 | $26.36 |
| March 2023 | $24.89 | $27.22 |
| February 2023 | $28.34 | $30.99 |
| January 2023 | $29.17 | $32.13 |
| December 2022 | $29.12 | $32.08 |
| November 2022 | $31.46 | $34.65 |
| October 2022 | $32.29 | $35.81 |
| September 2022 | $28.83 | $31.97 |
| August 2022 | $31.88 | $35.35 |
| July 2022 | $33.68 | $37.57 |
| June 2022 | $31.98 | $35.67 |
| May 2022 | $33.75 | $37.65 |
| April 2022 | $32.11 | $36.04 |
| March 2022 | $34.29 | $38.49 |
| February 2022 | $35.70 | $40.07 |
| January 2022 | $36.47 | $41.15 |
| December 2021 | $37.93 | $42.79 |
| November 2021 | $37.25 | $42.03 |
| October 2021 | $38 | $43.08 |
| September 2021 | $36.22 | $41.06 |
| August 2021 | $36.08 | $40.90 |
| July 2021 | $35.70 | $40.69 |
| June 2021 | $35.54 | $40.51 |
| May 2021 | $38.51 | $43.90 |
| April 2021 | $38.02 | $43.54 |
| March 2021 | $38.36 | $43.93 |
| February 2021 | $31.77 | $36.39 |
| January 2021 | $29.40 | $33.87 |
| December 2020 | $29.22 | $33.66 |
| November 2020 | $26.08 | $30.05 |
| October 2020 | $23.79 | $27.76 |
| September 2020 | $21.38 | $24.95 |
| August 2020 | $22.31 | $26.04 |
| July 2020 | $20.92 | $24.41 |
| June 2020 | $22.48 | $26.23 |
| May 2020 | $21.81 | $25.45 |
| April 2020 | $22.53 | $26.70 |
| March 2020 | $20.04 | $23.74 |
| February 2020 | $23.77 | $28.17 |
| January 2020 | $27.64 | $32.75 |
| December 2019 | $29.75 | $35.25 |
| November 2019 | $29.52 | $34.98 |
| October 2019 | $29.12 | $34.90 |
| September 2019 | $28.89 | $34.62 |
| August 2019 | $26.78 | $32.09 |
| July 2019 | $28.44 | $34.08 |
| June 2019 | $29.14 | $34.92 |
| May 2019 | $27.88 | $33.42 |
| April 2019 | $28.48 | $34.49 |
| March 2019 | $27.51 | $33.32 |
| February 2019 | $28.82 | $34.91 |
| January 2019 | $26.90 | $32.58 |
| December 2018 | $26.35 | $31.92 |
| November 2018 | $30.57 | $37.03 |
| October 2018 | $30.48 | $37.28 |
| September 2018 | $32.98 | $40.33 |
| August 2018 | $33.60 | $41.09 |
| July 2018 | $32.96 | $40.31 |
| June 2018 | $32.13 | $39.30 |
| May 2018 | $30.63 | $37.46 |
| April 2018 | $30.01 | $36.75 |
| March 2018 | $29.52 | $36.45 |
| February 2018 | $27.65 | $34.14 |
| January 2018 | $31.18 | $38.50 |
| December 2017 | $31.22 | $38.54 |
| November 2017 | $32.62 | $40.27 |
| October 2017 | $31.01 | $38.60 |
| September 2017 | $30.85 | $38.40 |
| August 2017 | $27.86 | $34.68 |
| July 2017 | $29.40 | $36.59 |
| June 2017 | $27.51 | $34.24 |
| May 2017 | $26.59 | $33.10 |
| April 2017 | $25.95 | $32.61 |
| March 2017 | $26.93 | $33.84 |
| February 2017 | $26.32 | $33.08 |
| January 2017 | $25.07 | $31.51 |
| December 2016 | $27.06 | $34 |
| November 2016 | $24.23 | $30.45 |
| October 2016 | $20.97 | $26.49 |
| September 2016 | $21.58 | $27.26 |
| August 2016 | $19.77 | $24.97 |
| July 2016 | $19.81 | $25.19 |
| June 2016 | $19.66 | $25 |
| May 2016 | $20.14 | $25.61 |
| April 2016 | $19.34 | $24.88 |
| March 2016 | $18.74 | $24.11 |
| February 2016 | $18.85 | $24.25 |
| January 2016 | $20.40 | $26.25 |
| December 2015 | $20.21 | $26 |
| November 2015 | $17.54 | $22.56 |
| October 2015 | $16.68 | $21.75 |
| September 2015 | $16.87 | $22 |
| August 2015 | $16.62 | $21.67 |
| July 2015 | $16.87 | $22 |
| June 2015 | $16.87 | $22 |
| May 2015 | $16.11 | $21 |
| April 2015 | $15.51 | $20.50 |
| March 2015 | $15.13 | $20 |
| February 2015 | $14.71 | $19.45 |
| January 2015 | $14.95 | $19.77 |
| December 2014 | $14.03 | $18.55 |
| November 2014 | $14.80 | $19.56 |
| October 2014 | $15.68 | $21.04 |
| September 2014 | $16.12 | $21.63 |
| August 2014 | $16.32 | $21.89 |
| July 2014 | $15.65 | $21 |
| June 2014 | $15.50 | $20.80 |
| May 2014 | $15.46 | $20.74 |
| April 2014 | $16.19 | $22 |
| March 2014 | $15.49 | $21.05 |
| February 2014 | $16.09 | $21.86 |
| January 2014 | $16.19 | $22 |
| December 2013 | $16.19 | $22 |
| November 2013 | $16.38 | $22.50 |
| October 2013 | $16.38 | $22.50 |
| September 2013 | $16.25 | $22.33 |
| August 2013 | $16.05 | $22.05 |
| July 2013 | $16.38 | $22.50 |
| June 2013 | $16.22 | $22.29 |
| May 2013 | $16.28 | $22.56 |
| April 2013 | $15.95 | $22.11 |
| March 2013 | $17.28 | $23.95 |
| February 2013 | $16.59 | $23 |
| January 2013 | $16.88 | $23.40 |
| December 2012 | $16.41 | $22.75 |
| November 2012 | $16.65 | $23.08 |
| October 2012 | $17.51 | $24.50 |
| September 2012 | $19.58 | $25.50 |
| August 2012 | $18.23 | $25.50 |
| July 2012 | $17.87 | $25 |
| June 2012 | $18.41 | $25.75 |
| May 2012 | $15.70 | $22.15 |
| April 2012 | $16.12 | $22.75 |
| March 2012 | $16.30 | $23 |
| February 2012 | $15.70 | $22.15 |
| January 2012 | $13.78 | $19.45 |
| December 2011 | $13.07 | $18.45 |
| November 2011 | $13.24 | $18.90 |
| October 2011 | $12.61 | $18.01 |
| September 2011 | $14.06 | $18.70 |
| August 2011 | $13.10 | $18.70 |
| July 2011 | $12.66 | $18.08 |
| June 2011 | $12.61 | $18 |
| May 2011 | $12.96 | $18.50 |
| April 2011 | $12.82 | $18.50 |
| March 2011 | $12.93 | $18.65 |
| February 2011 | $12.72 | $18.35 |
| January 2011 | $12.34 | $17.80 |
| December 2010 | $11.96 | $17.25 |
| November 2010 | $12.31 | $17.95 |
| October 2010 | $12.35 | $18 |
| September 2010 | $12.42 | $18.10 |
| August 2010 | $12.69 | $18.50 |
| July 2010 | $12.42 | $18.10 |
| June 2010 | $13.03 | $19 |
| May 2010 | $12.18 | $17.75 |
| April 2010 | $11.57 | $17.05 |
| March 2010 | $11.20 | $16.50 |
| February 2010 | $11.88 | $17.50 |
| January 2010 | $11.27 | $16.60 |
| December 2009 | $11.88 | $17.50 |
| November 2009 | $13.09 | $19.50 |
| October 2009 | $12.42 | $18.50 |
| September 2009 | $12.35 | $18.40 |
| August 2009 | $12.28 | $18.30 |
| July 2009 | $12.08 | $18 |
| June 2009 | $12.76 | $19 |
| May 2009 | $11.79 | $17.75 |
| April 2009 | $10.96 | $16.50 |
| March 2009 | $13.22 | $19.90 |
| February 2009 | $12.62 | $19 |
| January 2009 | $11.95 | $18 |
| December 2008 | $14.74 | $22.20 |
| November 2008 | $15.14 | $23 |
| October 2008 | $16.23 | $24.65 |
| September 2008 | $16.79 | $25.50 |
| August 2008 | $16.33 | $24.80 |
| July 2008 | $17.45 | $26.50 |
| June 2008 | $17.12 | $26 |
| May 2008 | $17.59 | $26.90 |
| April 2008 | $16.93 | $25.90 |
| March 2008 | $16.67 | $25.50 |
| February 2008 | $16.38 | $25.05 |
| January 2008 | $16.35 | $25 |
| December 2007 | $17.03 | $26.05 |
| November 2007 | $16.94 | $26.10 |
| October 2007 | $16.91 | $26.05 |
| September 2007 | $16.71 | $25.75 |
| August 2007 | $17.52 | $27 |
| July 2007 | $17.69 | $27.25 |
| June 2007 | $17.09 | $39.50 |
| May 2007 | $18.04 | $41.70 |
| April 2007 | $17.54 | $40.80 |
| March 2007 | $17.82 | $41.45 |
| February 2007 | $17.84 | $41.50 |
| January 2007 | $17.51 | $40.75 |
| December 2006 | $17.54 | $40.80 |
| November 2006 | $17.81 | $41.70 |
| October 2006 | $17.72 | $41.50 |
| September 2006 | $17.72 | $41.50 |
| August 2006 | $17.94 | $42 |
| July 2006 | $17.62 | $41.25 |
| June 2006 | $17.62 | $41.25 |
| May 2006 | $17.08 | $40.25 |
| April 2006 | $17.02 | $40.10 |
| March 2006 | $16.97 | $40 |
| February 2006 | $17.61 | $41.50 |
| January 2006 | $17.14 | $40.40 |
| December 2005 | $17.21 | $40.55 |
| November 2005 | $17.18 | $40.75 |
| October 2005 | $16.97 | $40.25 |
| September 2005 | $17.29 | $41 |
| August 2005 | $17.60 | $41.75 |
| July 2005 | $16.97 | $40.25 |
| June 2005 | $17.08 | $40.50 |
| May 2005 | $17.02 | $40.60 |
| April 2005 | $17.14 | $40.90 |
| March 2005 | $16.83 | $40.15 |
| February 2005 | $16.87 | $40.25 |
| January 2005 | $16.56 | $39.50 |
| December 2004 | $15.93 | $38 |
| November 2004 | $17.08 | $41 |
| October 2004 | $15.31 | $36.75 |
| September 2004 | $15.20 | $36.50 |
| August 2004 | $15.20 | $36.50 |
| July 2004 | $13.85 | $33.25 |
| June 2004 | $13.88 | $50 |
| May 2004 | $13.47 | $49 |
| April 2004 | $13.20 | $48 |
| March 2004 | $13.20 | $48 |
| February 2004 | $13.80 | $50.18 |
| January 2004 | $12.80 | $46.55 |
| December 2003 | $12.80 | $46.55 |
| November 2003 | $12.60 | $46.20 |
| October 2003 | $12.20 | $44.75 |
| September 2003 | $12.88 | $47.25 |
| August 2003 | $12.06 | $44.25 |
| July 2003 | $10.50 | $38.50 |
| June 2003 | $9 | $33 |
| May 2003 | $8.57 | $31.45 |
| April 2003 | $8.11 | $30 |
| March 2003 | $7.82 | $28.90 |
| February 2003 | $7.90 | $29.20 |
| January 2003 | $7.78 | $28.75 |
| December 2002 | $7.30 | $27 |
| November 2002 | $7.23 | $27 |
| October 2002 | $7.17 | $26.75 |
| September 2002 | $7.10 | $26.50 |
| August 2002 | $7.30 | $27.25 |
| July 2002 | $7.22 | $26.95 |
| June 2002 | $7.04 | $26.30 |
| May 2002 | $7.17 | $27 |
| April 2002 | $6.84 | $25.75 |
| March 2002 | $6.72 | $25.30 |
| February 2002 | $6.55 | $24.65 |
| January 2002 | $6.44 | $24.25 |
| December 2001 | $6.34 | $23.85 |
| November 2001 | $6.27 | $23.60 |
| October 2001 | $6.22 | $35.10 |
| September 2001 | $6.02 | $34 |
| August 2001 | $6.20 | $35 |
| July 2001 | $6.20 | $35 |
| June 2001 | $5.58 | $31.50 |
| May 2001 | $5.46 | $31.10 |
| April 2001 | $5.44 | $31 |
| March 2001 | $5.44 | $31 |
| February 2001 | $5.60 | $31.88 |
| January 2001 | $5.71 | $32.50 |
| December 2000 | $4.96 | $28.25 |
| November 2000 | $4.99 | $28.75 |
| October 2000 | $5.19 | $29.88 |
| September 2000 | $4.95 | $28.50 |
| August 2000 | $4.86 | $28 |
| July 2000 | $4.86 | $28 |
| June 2000 | $5.04 | $29 |
| May 2000 | $5.16 | $29.75 |
| April 2000 | $5.64 | $32.50 |
| March 2000 | $5.60 | $32.25 |
| February 2000 | $5.56 | $32 |
| January 2000 | $5.92 | $34.12 |
| December 1999 | $5.85 | $34 |
| November 1999 | $6.02 | $35 |
| October 1999 | $6.24 | $36.25 |
| September 1999 | $6.07 | $35.25 |
| August 1999 | $6.07 | $35.25 |
| July 1999 | $6.20 | $36 |
| June 1999 | $6.20 | $36 |
| May 1999 | $6.50 | $38 |
| April 1999 | $6.11 | $35.75 |
| March 1999 | $6.28 | $36.75 |
| February 1999 | $6.07 | $35.50 |
| January 1999 | $5.77 | $33.75 |
| December 1998 | $5.73 | $33.50 |
| November 1998 | $5.77 | $34 |
| October 1998 | $5.91 | $34.88 |
| September 1998 | $6.19 | $36.50 |
| August 1998 | $6.44 | $38 |
| July 1998 | $6.95 | $41 |
| June 1998 | $6.95 | $41 |
| May 1998 | $6.95 | $41 |
| April 1998 | $6.96 | $41.25 |
| March 1998 | $6.67 | $39.56 |
| February 1998 | $6.47 | $38.38 |
| January 1998 | $6.53 | $38.75 |
| December 1997 | $6.24 | $37 |
| November 1997 | $5.52 | $33 |
| October 1997 | $5.52 | $33 |
| September 1997 | $4.44 | $26.50 |
| August 1997 | $4.06 | $24.25 |
| July 1997 | $3.98 | $23.75 |
| June 1997 | $7.45 | $44.50 |
| May 1997 | $3.76 | $45 |
| April 1997 | $3.59 | $43 |
| March 1997 | $3.51 | $42 |
| January 1997 | $3.42 | $41 |
| December 1996 | $3.36 | $40.25 |
| November 1996 | $3.28 | $39.25 |
| October 1996 | $3.34 | $40 |
| September 1996 | $3.09 | $37 |
| August 1996 | $3.15 | $37.75 |
| July 1996 | $3.07 | $36.75 |
| June 1996 | $3.15 | $37.75 |
| May 1996 | $2.72 | $32.50 |
| March 1996 | $3.05 | $36.50 |
| February 1996 | $2.65 | $31.75 |
| December 1995 | $2.84 | $34 |
| November 1995 | $2.84 | $34 |
| October 1995 | $2.76 | $33 |
| August 1995 | $2.51 | $30 |
| April 1995 | $2.36 | $28.25 |
| March 1995 | $2.42 | $29 |
| February 1995 | $2.17 | $26 |
| January 1995 | $2.17 | $26 |
| December 1994 | $2.34 | $28 |
| October 1994 | $2.30 | $27.50 |
| September 1994 | $2.09 | $25 |
| August 1994 | $1.92 | $23 |
FMBH
List: Contenders
Price: $45.03
52 week price:
Dividend Yield: 2.22%
5-year range yield:
Forward Dividend Yield: 2.22%
Payout Ratio: 31.07%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.96 USD
P/E Ratio: 11.03
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 20100
Market Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 2.96%
DGR5: 3.74%
DGR10: 7.91%
DGR20: 7.13%