XNAS
Datos históricos de First Mid Bancshares, Inc.
First Mid Bancshares, Inc. · FMBH
$48.49
▼ -0.03 (-0.06%)
Última operación · 11/10/2026, 23:51:52 UTC
- Variación en el periodo
- +34.89%
- Máximo
- US$53.36
- 29 de julio de 2026
- Mínimo
- US$34.16
- 3 de noviembre de 2025
- Volumen medio diario
- 0.12 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 49.09 | 49.13 | 48.46 | 48.52 | −1.46% | 119,839.355 |
| 8 oct 2026 | 48.86 | 49.53 | 48.57 | 49.24 | +0.78% | 156,762.48 |
| 7 oct 2026 | 48.98 | 49.27 | 48.72 | 48.86 | −1.31% | 257,115.775 |
| 6 oct 2026 | 49.87 | 50.21 | 49.46 | 49.51 | −0.32% | 135,856.535 |
| 5 oct 2026 | 49.87 | 50.15 | 49.48 | 49.67 | −0.62% | 154,111.573 |
| 2 oct 2026 | 49.73 | 50.51 | 49.59 | 49.98 | +1.42% | 117,627.852 |
| 1 oct 2026 | 48.65 | 49.32 | 47.88 | 49.28 | +1.11% | 151,837.902 |
| 30 sep 2026 | 48.99 | 49.09 | 48.36 | 48.74 | −0.29% | 146,351.024 |
| 29 sep 2026 | 49.51 | 49.74 | 48.58 | 48.88 | −1.03% | 135,678.355 |
| 28 sep 2026 | 49.72 | 49.74 | 49.30 | 49.39 | −0.66% | 126,809.342 |
| 25 sep 2026 | 49.55 | 50.03 | 49.45 | 49.72 | +0.67% | 208,278.036 |
| 24 sep 2026 | 48.90 | 49.47 | 48.86 | 49.39 | +1.40% | 130,380.654 |
| 23 sep 2026 | 49.09 | 49.21 | 48.60 | 48.71 | −1.02% | 73,754.73 |
| 22 sep 2026 | 49.90 | 50.30 | 49.20 | 49.21 | −0.95% | 144,957.148 |
| 21 sep 2026 | 49.98 | 50.15 | 49.63 | 49.68 | −0.60% | 108,884.025 |
| 18 sep 2026 | 49.83 | 50.29 | 49.29 | 49.98 | −0.26% | 423,548.844 |
| 17 sep 2026 | 50.70 | 50.70 | 50.10 | 50.11 | −0.14% | 79,974.757 |
| 16 sep 2026 | 50.92 | 50.96 | 49.40 | 50.18 | −1.72% | 109,112.399 |
| 15 sep 2026 | 50.87 | 51.51 | 50.87 | 51.06 | +0.08% | 112,046.922 |
| 14 sep 2026 | 51.02 | 51.58 | 50.82 | 51.02 | 0.00% | 119,672.785 |
| 11 sep 2026 | 51.32 | 51.45 | 50.57 | 51.02 | +0.33% | 79,497.084 |
| 10 sep 2026 | 50.38 | 50.90 | 50.10 | 50.85 | +0.73% | 112,016.724 |
| 9 sep 2026 | 50.38 | 50.80 | 50.00 | 50.48 | −0.77% | 100,837.557 |
| 8 sep 2026 | 51.24 | 51.30 | 50.79 | 50.87 | −0.90% | 127,275.768 |
| 4 sep 2026 | 50.81 | 51.52 | 50.78 | 51.33 | +0.49% | 69,318.557 |
| 3 sep 2026 | 51.00 | 51.36 | 50.92 | 51.08 | +0.89% | 102,195.096 |
| 2 sep 2026 | 50.04 | 51.07 | 49.67 | 50.63 | +1.69% | 141,943.984 |
| 1 sep 2026 | 49.79 | 50.21 | 49.36 | 49.79 | +0.06% | 153,976.669 |
| 31 ago 2026 | 50.21 | 50.23 | 49.51 | 49.76 | −1.15% | 111,443.946 |
| 28 ago 2026 | 50.24 | 50.69 | 48.93 | 50.34 | +0.08% | 138,927.416 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.