Quantcast

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

FMBH 
$37.11
*  
0.20
0.54%
Get FMBH Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading FMBH now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FMBH After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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.
16:00 37.39 37.665 36.53 37.11 21,530
10/15/2018 37.07 37.755 36.71 37.31 35,962
10/12/2018 38.08 39.74 36.55 36.99 51,278
10/11/2018 38.36 39.82 36.69 37.75 29,749
10/10/2018 39.01 39.6 38.535 38.58 22,251
10/09/2018 38.65 39.97 38.165 39.02 27,853
10/08/2018 38.12 39.08 37.08 38.8 52,567
10/05/2018 39.47 39.47 38 38.36 46,228
10/04/2018 39.97 40.63 38.82 39.48 29,632
10/03/2018 39.52 40.3 39.4 39.97 27,817
10/02/2018 40.05 40.05 39.13 39.38 35,102
10/01/2018 40.38 41.6999 40.04 40.16 28,415
09/28/2018 40.25 40.49 40.1 40.33 20,665
09/27/2018 40.55 40.6515 40.2 40.2 32,851
09/26/2018 40.69 41.02 40.5 40.5 31,827
09/25/2018 40.63 40.95 40.51 40.7 30,393
09/24/2018 40.31 41.07 40.31 40.56 66,309
09/21/2018 41.14 41.54 40.24 40.34 93,269
09/20/2018 40.99 41.34 40.99 41.17 19,915
09/19/2018 41.05 41.365 40.91 40.91 13,722
09/18/2018 41.05 41.35 41.01 41.05 20,730
09/17/2018 41 41.37 41 41.06 27,398
09/14/2018 40.76 41.26 40.68 40.97 10,015
09/13/2018 41 41.155 40.5512 40.7 35,394
09/12/2018 41.29 41.29 40.54 40.71 31,422
09/11/2018 41.09 41.63 40.97 41.25 12,930
09/10/2018 41.6 41.87 40.84 41.27 19,997
09/07/2018 41.01 41.59 40.855 41.59 17,422
09/06/2018 41.2 41.2 40.9 41.1 14,852
09/05/2018 41.04 41.2 40.825 41.2 16,102
09/04/2018 41.19 41.2 40.77 40.99 11,030
08/31/2018 41.01 41.2 41.01 41.09 9,776
08/30/2018 40.83 41.2 40.83 41.1 14,058
08/29/2018 41 41 40.7 40.82 13,555
08/28/2018 41.18 41.2 40.75 40.83 9,413
08/27/2018 41.19 41.65 40.96 41.09 40,624
08/24/2018 41 41.1 40.68 41.04 31,355
08/23/2018 41.71 41.71 40.66 40.95 17,187
08/22/2018 41.75 42 41.5 41.7 18,298
08/21/2018 41.14 41.97 41 41.78 24,274
08/20/2018 41.45 41.56 40.99 41.09 32,234
08/17/2018 41.38 41.73 41.02 41.45 21,155
08/16/2018 40.95 41.67 40.77 41.46 23,943
08/15/2018 41.19 41.25 40.58 40.82 11,879
08/14/2018 40.65 41.24 40.41 41.22 11,769
08/13/2018 40.74 41.02 40.4 40.52 42,710
08/10/2018 40.76 40.96 40.43 40.65 10,437
08/09/2018 40.92 41.19 40.58 40.88 9,483
08/08/2018 40.6 41.11 40.42 40.92 21,103
08/07/2018 40.49 40.74 40.32 40.6 17,044
08/06/2018 40.42 40.74 40.25 40.33 10,165
08/03/2018 40.98 41.46 40.31 40.41 33,176
08/02/2018 40.5 41.5 40.5 40.95 36,992
08/01/2018 40.52 41 40.3 40.6 28,258
07/31/2018 40.66 40.66 40.06 40.31 31,809
07/30/2018 40.73 40.99 40.1 40.34 15,723
07/27/2018 40.85 40.85 40.31 40.65 27,008
07/26/2018 40.39 40.95 40.36 40.75 50,706
07/25/2018 40.76 40.76 38.8887 40.16 17,988
07/24/2018 41.06 41.06 40.51 40.77 13,797
07/23/2018 40.6 41.08 40.6 40.9 25,337
07/20/2018 40.91 41.1 40.46 40.62 30,698
07/19/2018 40.58 41.02 40.58 40.92 33,808
07/18/2018 39.8 40.82 39.8 40.69 46,040
07/17/2018 39.99 40.66 39.605 39.79 34,614
07/16/2018 39.58 40.35 39.5 39.9 38,350
*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?

Smart Portfolio