First Mid-Illinois Bancshares, Inc. Common Stock Historical Stock Prices

FMBH 
$31.76
*  
0.16
0.51%
Get FMBH Alerts
*Delayed - data as of Dec. 6, 2016 10:48 ET  -  Find a broker to begin trading FMBH now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FMBH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-SEP-2016 TO 05-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:48 31.51 31.77 31.30 31.76 4,413
12/05/2016 30.7 31.6 30.03 31.6 26,032
12/02/2016 30.45 30.47 28.145 30.13 14,539
12/01/2016 30.88 30.88 30.24 30.51 10,672
11/30/2016 30.86 30.99 29.62 30.45 14,181
11/29/2016 30.97 31.08 30.38 30.41 10,899
11/28/2016 31.34 31.58 30.71 31.03 13,310
11/25/2016 31.45 32 31.22 31.83 4,935
11/23/2016 31.45 33.53 30.45 31.97 16,546
11/22/2016 31.15 31.7 30.88 31.66 18,624
11/21/2016 31.3 31.3 29.364 31.16 16,653
11/18/2016 30.49 31.45 29.88 31.1 28,825
11/17/2016 29.61 30.87 29.08 30.5 17,288
11/16/2016 30.38 30.62 27.86 29.78 28,770
11/15/2016 29.654 30.5 29.5 30.46 23,556
11/14/2016 29.5 29.75 28.9097 29.75 22,093
11/11/2016 27.66 30.24 26.56 29.5 68,773
11/10/2016 27.25 27.75 26.48 27.75 68,597
11/09/2016 26.4 27.24 26.28 27.24 48,447
11/08/2016 27 27 26.43 26.52 69,994
11/07/2016 27.05 27.15 26.78 26.95 26,979
11/04/2016 26.91 27.15 26.8 26.93 24,072
11/03/2016 26.8 27.1399 26.71 27.05 24,327
11/02/2016 26.79 27 26.59 26.8 17,796
11/01/2016 26.73 27 26.4501 26.83 11,343
10/31/2016 25.91 26.51 25.8413 26.49 22,138
10/28/2016 26.45 26.855 26.235 26.54 13,402
10/27/2016 26.11 26.93 25.95 26.72 16,668
10/26/2016 26.1 26.5 25.8 26.06 16,884
10/25/2016 26.08 26.29 26.0452 26.11 17,966
10/24/2016 26.15 26.425 26.1 26.15 23,649
10/21/2016 26.77 26.91 26.0801 26.26 18,723
10/20/2016 27.03 27.15 26.8711 26.94 7,515
10/19/2016 26.69 27.135 26.4501 26.94 16,534
10/18/2016 26.79 27.22 26.48 27.04 13,369
10/17/2016 26.56 26.895 26.3 26.73 12,629
10/14/2016 26.79 27 26.42 26.51 15,140
10/13/2016 26.69 26.92 26.34 26.7 14,417
10/12/2016 26.1 26.89 26.0801 26.89 22,183
10/11/2016 26.54 26.55 25.88 26.41 19,996
10/10/2016 26.47 26.55 26.47 26.54 11,951
10/07/2016 26.26 26.48 26.26 26.36 12,671
10/06/2016 26.58 26.58 26.28 26.55 22,328
10/05/2016 26.5 26.99 26.3 26.57 31,175
10/04/2016 26.91 26.91 25.985 26.34 25,069
10/03/2016 27.08 27.15 26.07 26.91 39,271
09/30/2016 26.41 27.69 26.2027 27.26 126,075
09/29/2016 26.21 26.4999 25.87 26.45 20,834
09/28/2016 26.45 26.55 26.05 26.54 37,016
09/27/2016 26.2 26.58 26.0501 26.4 74,304
09/26/2016 26.25 26.3 26.01 26.24 16,908
09/23/2016 26.2 26.25 26.0601 26.25 27,877
09/22/2016 25.77 26.3 25.64 26.28 37,806
09/21/2016 25.7 25.85 25.61 25.83 49,015
09/20/2016 25.39 25.72 25.39 25.63 29,943
09/19/2016 25.35 25.78 25.28 25.54 102,985
09/16/2016 25.31 25.35 25.25 25.32 362,610
09/15/2016 25.27 25.3125 25.25 25.27 77,636
09/14/2016 25.25 25.35 25.175 25.26 92,595
09/13/2016 25.09 25.4 25.09 25.32 47,540
09/12/2016 25.19 25.45 24.87 25.3 78,100
09/09/2016 25.23 25.4 25.08 25.11 61,757
09/08/2016 25.34 25.4 25.219 25.35 47,112
09/07/2016 25.33 25.38 25.2 25.24 28,931
09/06/2016 24.849 25.25 24.849 25.21 58,828
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?