NasdaqGM - Nasdaq Real Time Price • USD
First Mid Bancshares, Inc. (FMBH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 29.68 | 31.23 | 29.68 | 31.13 | 31.13 | 65,273 |
Apr 18, 2024 | 29.22 | 29.86 | 29.00 | 29.86 | 29.86 | 71,900 |
Apr 17, 2024 | 29.29 | 29.79 | 29.03 | 29.32 | 29.32 | 49,400 |
Apr 16, 2024 | 29.38 | 29.54 | 28.86 | 29.28 | 29.28 | 28,100 |
Apr 15, 2024 | 29.92 | 29.98 | 29.24 | 29.54 | 29.54 | 47,100 |
Apr 12, 2024 | 29.20 | 29.64 | 29.15 | 29.64 | 29.64 | 38,200 |
Apr 11, 2024 | 29.89 | 29.89 | 29.18 | 29.51 | 29.51 | 42,900 |
Apr 10, 2024 | 30.60 | 31.20 | 28.86 | 29.60 | 29.60 | 72,600 |
Apr 9, 2024 | 31.09 | 31.44 | 31.09 | 31.35 | 31.35 | 45,000 |
Apr 8, 2024 | 31.25 | 31.53 | 30.90 | 31.41 | 31.41 | 34,200 |
Apr 5, 2024 | 31.01 | 31.18 | 30.85 | 30.99 | 30.99 | 27,400 |
Apr 4, 2024 | 31.52 | 31.65 | 31.10 | 31.19 | 31.19 | 33,000 |
Apr 3, 2024 | 30.99 | 31.43 | 30.99 | 31.06 | 31.06 | 37,600 |
Apr 2, 2024 | 31.46 | 31.70 | 31.13 | 31.20 | 31.20 | 60,800 |
Apr 1, 2024 | 32.37 | 32.45 | 31.65 | 31.81 | 31.81 | 57,700 |
Mar 28, 2024 | 32.31 | 32.92 | 31.97 | 32.68 | 32.68 | 86,400 |
Mar 27, 2024 | 31.42 | 32.37 | 31.42 | 32.37 | 32.37 | 81,800 |
Mar 26, 2024 | 31.73 | 31.98 | 31.20 | 31.25 | 31.25 | 37,600 |
Mar 25, 2024 | 31.83 | 32.17 | 31.54 | 31.64 | 31.64 | 37,900 |
Mar 22, 2024 | 31.68 | 31.68 | 31.03 | 31.65 | 31.65 | 66,000 |
Mar 21, 2024 | 31.24 | 31.87 | 31.00 | 31.68 | 31.68 | 78,900 |
Mar 20, 2024 | 29.77 | 31.42 | 29.60 | 31.17 | 31.17 | 57,500 |
Mar 19, 2024 | 29.52 | 30.19 | 29.52 | 29.96 | 29.96 | 77,900 |
Mar 18, 2024 | 30.02 | 30.08 | 29.48 | 29.57 | 29.57 | 109,200 |
Mar 15, 2024 | 29.57 | 30.60 | 29.57 | 30.04 | 30.04 | 172,800 |
Mar 14, 2024 | 30.40 | 30.40 | 29.50 | 29.66 | 29.66 | 50,500 |
Mar 13, 2024 | 30.51 | 31.12 | 30.41 | 30.55 | 30.55 | 42,200 |
Mar 12, 2024 | 30.88 | 30.88 | 30.32 | 30.69 | 30.69 | 33,700 |
Mar 11, 2024 | 30.73 | 30.93 | 30.54 | 30.77 | 30.77 | 25,300 |
Mar 8, 2024 | 31.14 | 32.12 | 30.91 | 30.99 | 30.99 | 41,000 |
Mar 7, 2024 | 30.99 | 31.33 | 30.56 | 30.71 | 30.71 | 30,300 |
Mar 6, 2024 | 30.91 | 32.16 | 30.10 | 30.74 | 30.74 | 47,700 |
Mar 5, 2024 | 30.33 | 31.18 | 30.33 | 30.89 | 30.89 | 51,800 |
Mar 4, 2024 | 30.34 | 31.43 | 30.31 | 30.56 | 30.56 | 62,400 |
Mar 1, 2024 | 30.27 | 30.35 | 29.56 | 30.11 | 30.11 | 53,900 |
Feb 29, 2024 | 30.37 | 31.47 | 29.93 | 30.30 | 30.30 | 45,700 |
Feb 28, 2024 | 29.73 | 30.09 | 29.73 | 29.84 | 29.84 | 31,500 |
Feb 27, 2024 | 30.21 | 30.49 | 29.85 | 29.98 | 29.98 | 28,200 |
Feb 26, 2024 | 30.15 | 30.37 | 29.66 | 30.00 | 30.00 | 37,900 |
Feb 23, 2024 | 29.90 | 30.62 | 29.81 | 30.28 | 30.28 | 24,300 |
Feb 22, 2024 | 30.30 | 31.62 | 29.92 | 30.04 | 30.04 | 52,400 |
Feb 21, 2024 | 30.56 | 30.56 | 30.12 | 30.39 | 30.39 | 45,100 |
Feb 20, 2024 | 30.64 | 31.28 | 30.36 | 30.75 | 30.75 | 29,400 |
Feb 16, 2024 | 31.38 | 31.63 | 31.00 | 31.02 | 31.02 | 43,400 |
Feb 15, 2024 | 0.23 Dividend | |||||
Feb 15, 2024 | 30.85 | 31.83 | 30.71 | 31.58 | 31.58 | 63,700 |
Feb 14, 2024 | 30.61 | 30.78 | 30.13 | 30.74 | 30.51 | 55,500 |
Feb 13, 2024 | 31.26 | 31.26 | 29.91 | 30.20 | 29.97 | 97,300 |
Feb 12, 2024 | 31.35 | 32.51 | 31.35 | 32.19 | 31.95 | 61,300 |
Feb 9, 2024 | 30.88 | 31.42 | 30.48 | 31.35 | 31.12 | 49,200 |
Feb 8, 2024 | 30.45 | 30.70 | 30.22 | 30.64 | 30.41 | 39,600 |
Feb 7, 2024 | 30.83 | 30.83 | 29.60 | 30.40 | 30.17 | 42,800 |
Feb 6, 2024 | 30.72 | 30.95 | 30.38 | 30.76 | 30.53 | 66,700 |
Feb 5, 2024 | 30.48 | 30.85 | 30.20 | 30.71 | 30.48 | 60,700 |
Feb 2, 2024 | 30.70 | 31.58 | 30.65 | 30.83 | 30.60 | 55,100 |
Feb 1, 2024 | 31.74 | 32.56 | 30.16 | 31.20 | 30.97 | 68,900 |
Jan 31, 2024 | 32.72 | 32.82 | 31.47 | 31.47 | 31.23 | 105,600 |
Jan 30, 2024 | 33.21 | 33.38 | 32.91 | 33.12 | 32.87 | 75,100 |
Jan 29, 2024 | 33.05 | 33.54 | 32.13 | 33.50 | 33.25 | 77,600 |
Jan 26, 2024 | 33.94 | 33.99 | 32.54 | 33.06 | 32.81 | 50,700 |
Jan 25, 2024 | 33.62 | 34.48 | 32.50 | 33.61 | 33.36 | 103,900 |
Jan 24, 2024 | 33.35 | 33.41 | 32.96 | 33.24 | 32.99 | 33,300 |
Jan 23, 2024 | 33.75 | 33.91 | 32.00 | 32.95 | 32.70 | 42,100 |
Jan 22, 2024 | 32.76 | 33.56 | 32.66 | 33.47 | 33.22 | 53,800 |
Jan 19, 2024 | 32.67 | 32.67 | 31.88 | 32.48 | 32.24 | 53,000 |
Jan 18, 2024 | 32.18 | 32.45 | 32.05 | 32.44 | 32.20 | 43,400 |
Jan 17, 2024 | 31.40 | 32.23 | 31.40 | 32.13 | 31.89 | 71,000 |
Jan 16, 2024 | 32.20 | 32.38 | 31.62 | 31.87 | 31.63 | 66,000 |
Jan 12, 2024 | 33.02 | 33.31 | 32.30 | 32.58 | 32.34 | 57,900 |
Jan 11, 2024 | 32.92 | 33.38 | 32.36 | 32.85 | 32.60 | 53,200 |
Jan 10, 2024 | 32.98 | 33.24 | 32.75 | 33.04 | 32.79 | 49,000 |
Jan 9, 2024 | 33.33 | 33.33 | 32.88 | 33.11 | 32.86 | 43,500 |
Jan 8, 2024 | 33.56 | 33.83 | 33.26 | 33.67 | 33.42 | 37,100 |
Jan 5, 2024 | 33.50 | 34.26 | 33.50 | 33.76 | 33.51 | 69,200 |
Jan 4, 2024 | 33.87 | 34.21 | 33.60 | 33.74 | 33.49 | 43,400 |
Jan 3, 2024 | 34.43 | 34.79 | 33.72 | 33.81 | 33.56 | 59,200 |
Jan 2, 2024 | 34.14 | 35.26 | 33.86 | 34.54 | 34.28 | 63,400 |
Dec 29, 2023 | 35.32 | 35.32 | 34.58 | 34.66 | 34.40 | 46,300 |
Dec 28, 2023 | 35.59 | 35.83 | 35.25 | 35.36 | 35.10 | 62,800 |
Dec 27, 2023 | 35.47 | 35.75 | 35.03 | 35.73 | 35.46 | 50,000 |
Dec 26, 2023 | 34.60 | 35.32 | 34.40 | 35.28 | 35.02 | 51,900 |
Dec 22, 2023 | 34.46 | 34.99 | 30.74 | 34.60 | 34.34 | 63,700 |
Dec 21, 2023 | 34.52 | 34.64 | 34.06 | 34.30 | 34.04 | 85,900 |
Dec 20, 2023 | 35.00 | 35.58 | 34.38 | 34.44 | 34.18 | 131,800 |
Dec 19, 2023 | 34.66 | 35.10 | 34.45 | 35.01 | 34.75 | 121,700 |
Dec 18, 2023 | 34.71 | 34.80 | 34.27 | 34.42 | 34.16 | 130,200 |
Dec 15, 2023 | 34.83 | 35.07 | 34.38 | 34.65 | 34.39 | 792,500 |
Dec 14, 2023 | 34.82 | 35.72 | 34.37 | 34.71 | 34.45 | 169,800 |
Dec 13, 2023 | 32.23 | 34.27 | 32.17 | 34.16 | 33.90 | 175,400 |
Dec 12, 2023 | 32.45 | 32.45 | 32.15 | 32.30 | 32.06 | 63,400 |
Dec 11, 2023 | 32.37 | 32.49 | 32.04 | 32.30 | 32.06 | 68,500 |
Dec 8, 2023 | 32.20 | 32.53 | 32.20 | 32.32 | 32.08 | 81,300 |
Dec 7, 2023 | 31.89 | 32.30 | 31.80 | 32.06 | 31.82 | 82,800 |
Dec 6, 2023 | 32.23 | 32.92 | 31.85 | 31.93 | 31.69 | 75,200 |
Dec 5, 2023 | 32.27 | 32.35 | 31.96 | 32.00 | 31.76 | 48,000 |
Dec 4, 2023 | 31.68 | 32.39 | 31.68 | 32.27 | 32.03 | 111,000 |
Dec 1, 2023 | 30.97 | 31.73 | 30.53 | 31.70 | 31.46 | 146,800 |
Nov 30, 2023 | 31.24 | 31.54 | 30.93 | 30.99 | 30.76 | 73,700 |
Nov 29, 2023 | 30.79 | 31.44 | 30.79 | 31.11 | 30.88 | 35,400 |
Nov 28, 2023 | 31.02 | 31.06 | 30.48 | 30.50 | 30.27 | 42,300 |
Nov 27, 2023 | 31.36 | 31.36 | 30.86 | 30.86 | 30.63 | 35,500 |
Nov 24, 2023 | 30.72 | 31.46 | 30.72 | 31.24 | 31.01 | 20,600 |
Nov 22, 2023 | 0.23 Dividend | |||||
Nov 22, 2023 | 31.11 | 31.31 | 30.73 | 30.84 | 30.61 | 29,500 |
Nov 21, 2023 | 31.40 | 31.57 | 30.94 | 31.02 | 30.56 | 51,400 |
Nov 20, 2023 | 31.51 | 31.68 | 31.31 | 31.50 | 31.03 | 72,400 |
Nov 17, 2023 | 31.33 | 31.68 | 31.22 | 31.39 | 30.92 | 50,800 |
Nov 16, 2023 | 31.15 | 31.32 | 30.70 | 30.97 | 30.51 | 36,900 |
Nov 15, 2023 | 31.07 | 31.35 | 30.98 | 31.22 | 30.76 | 58,200 |
Nov 14, 2023 | 30.05 | 31.20 | 30.05 | 31.08 | 30.62 | 111,400 |
Nov 13, 2023 | 29.37 | 29.57 | 29.22 | 29.49 | 29.05 | 28,100 |
Nov 10, 2023 | 29.49 | 29.62 | 29.00 | 29.38 | 28.94 | 45,100 |
Nov 9, 2023 | 29.79 | 29.84 | 29.29 | 29.42 | 28.98 | 42,600 |
Nov 8, 2023 | 29.51 | 29.51 | 28.99 | 29.49 | 29.05 | 38,800 |
Nov 7, 2023 | 29.65 | 29.96 | 29.36 | 29.60 | 29.16 | 42,700 |
Nov 6, 2023 | 29.84 | 30.21 | 29.60 | 30.00 | 29.55 | 44,800 |
Nov 3, 2023 | 29.66 | 30.11 | 28.97 | 29.86 | 29.42 | 69,100 |
Nov 2, 2023 | 28.04 | 29.08 | 28.04 | 29.07 | 28.64 | 71,900 |
Nov 1, 2023 | 27.39 | 27.92 | 27.13 | 27.75 | 27.34 | 45,600 |
Oct 31, 2023 | 27.23 | 27.40 | 27.02 | 27.32 | 26.91 | 37,500 |
Oct 30, 2023 | 26.96 | 27.25 | 26.85 | 27.20 | 26.80 | 45,400 |
Oct 27, 2023 | 26.85 | 27.20 | 26.50 | 26.72 | 26.32 | 70,600 |
Oct 26, 2023 | 26.38 | 27.35 | 26.20 | 27.04 | 26.64 | 40,800 |
Oct 25, 2023 | 25.78 | 26.36 | 25.73 | 26.11 | 25.72 | 33,100 |
Oct 24, 2023 | 26.46 | 26.46 | 25.78 | 26.04 | 25.65 | 23,400 |
Oct 23, 2023 | 26.53 | 26.98 | 26.25 | 26.25 | 25.86 | 36,900 |
Oct 20, 2023 | 27.16 | 27.16 | 26.49 | 26.57 | 26.18 | 60,200 |
Oct 19, 2023 | 27.26 | 27.81 | 26.51 | 27.07 | 26.67 | 22,900 |
Oct 18, 2023 | 27.59 | 27.59 | 27.21 | 27.30 | 26.89 | 30,000 |
Oct 17, 2023 | 26.89 | 28.27 | 26.89 | 27.72 | 27.31 | 47,000 |
Oct 16, 2023 | 27.04 | 27.41 | 26.99 | 27.09 | 26.69 | 30,700 |
Oct 13, 2023 | 27.51 | 27.51 | 26.75 | 26.89 | 26.49 | 22,400 |
Oct 12, 2023 | 27.14 | 27.50 | 26.65 | 27.35 | 26.94 | 55,200 |
Oct 11, 2023 | 27.18 | 27.61 | 27.18 | 27.23 | 26.83 | 22,300 |
Oct 10, 2023 | 27.20 | 27.57 | 27.04 | 27.23 | 26.83 | 40,800 |
Oct 9, 2023 | 26.38 | 27.17 | 26.37 | 27.11 | 26.71 | 60,100 |
Oct 6, 2023 | 26.82 | 27.27 | 26.64 | 26.91 | 26.51 | 39,600 |
Oct 5, 2023 | 26.44 | 26.94 | 26.44 | 26.93 | 26.53 | 54,500 |
Oct 4, 2023 | 25.97 | 26.66 | 25.84 | 26.34 | 25.95 | 45,100 |
Oct 3, 2023 | 26.42 | 26.42 | 25.96 | 26.00 | 25.61 | 34,200 |
Oct 2, 2023 | 26.43 | 27.05 | 26.10 | 26.53 | 26.14 | 47,200 |
Sep 29, 2023 | 26.54 | 27.48 | 26.36 | 26.56 | 26.17 | 38,100 |
Sep 28, 2023 | 26.28 | 26.81 | 26.16 | 26.40 | 26.01 | 45,100 |
Sep 27, 2023 | 26.68 | 26.83 | 25.97 | 26.05 | 25.66 | 27,800 |
Sep 26, 2023 | 26.44 | 26.86 | 26.27 | 26.37 | 25.98 | 40,800 |
Sep 25, 2023 | 26.42 | 26.80 | 26.25 | 26.66 | 26.26 | 48,600 |
Sep 22, 2023 | 26.39 | 26.42 | 26.14 | 26.18 | 25.79 | 30,600 |
Sep 21, 2023 | 26.19 | 26.65 | 26.14 | 26.37 | 25.98 | 45,900 |
Sep 20, 2023 | 26.86 | 26.86 | 26.35 | 26.38 | 25.99 | 40,500 |
Sep 19, 2023 | 26.80 | 27.22 | 26.52 | 26.65 | 26.25 | 53,500 |
Sep 18, 2023 | 27.10 | 27.72 | 26.80 | 26.84 | 26.44 | 49,000 |
Sep 15, 2023 | 27.35 | 27.49 | 26.96 | 27.08 | 26.68 | 208,900 |
Sep 14, 2023 | 27.16 | 27.58 | 27.16 | 27.35 | 26.94 | 38,600 |
Sep 13, 2023 | 27.20 | 27.27 | 26.93 | 26.95 | 26.55 | 43,700 |
Sep 12, 2023 | 27.22 | 27.54 | 27.12 | 27.25 | 26.85 | 31,600 |
Sep 11, 2023 | 27.52 | 27.59 | 27.21 | 27.25 | 26.85 | 49,200 |
Sep 8, 2023 | 27.44 | 27.57 | 27.01 | 27.45 | 27.04 | 29,500 |
Sep 7, 2023 | 27.51 | 27.88 | 27.28 | 27.45 | 27.04 | 74,700 |
Sep 6, 2023 | 28.41 | 28.41 | 27.68 | 27.70 | 27.29 | 51,700 |
Sep 5, 2023 | 28.79 | 29.00 | 28.33 | 28.41 | 27.99 | 58,000 |
Sep 1, 2023 | 28.25 | 29.15 | 28.25 | 28.91 | 28.48 | 71,900 |
Aug 31, 2023 | 28.05 | 28.30 | 27.92 | 27.97 | 27.55 | 40,500 |
Aug 30, 2023 | 28.01 | 28.28 | 27.78 | 27.99 | 27.57 | 39,200 |
Aug 29, 2023 | 28.07 | 28.24 | 27.93 | 28.02 | 27.60 | 34,100 |
Aug 28, 2023 | 27.98 | 28.57 | 27.73 | 27.88 | 27.47 | 41,100 |
Aug 25, 2023 | 28.33 | 28.33 | 27.87 | 27.93 | 27.52 | 38,900 |
Aug 24, 2023 | 28.57 | 28.57 | 27.91 | 28.16 | 27.74 | 31,100 |
Aug 23, 2023 | 27.64 | 28.18 | 27.50 | 28.08 | 27.66 | 58,700 |
Aug 22, 2023 | 28.04 | 28.19 | 27.52 | 27.53 | 27.12 | 49,200 |
Aug 21, 2023 | 28.33 | 28.33 | 27.90 | 28.00 | 27.58 | 48,400 |
Aug 18, 2023 | 28.29 | 28.84 | 28.18 | 28.32 | 27.90 | 109,800 |
Aug 17, 2023 | 28.39 | 28.85 | 28.35 | 28.41 | 27.99 | 77,300 |
Aug 16, 2023 | 28.58 | 28.98 | 28.27 | 28.31 | 27.89 | 34,700 |
Aug 15, 2023 | 28.96 | 29.35 | 28.35 | 28.42 | 28.00 | 44,700 |
Aug 14, 2023 | 29.34 | 29.47 | 29.03 | 29.27 | 28.84 | 21,100 |
Aug 11, 2023 | 0.23 Dividend | |||||
Aug 11, 2023 | 29.59 | 29.87 | 29.51 | 29.60 | 29.16 | 26,400 |
Aug 10, 2023 | 30.14 | 30.35 | 29.75 | 29.90 | 29.23 | 36,300 |
Aug 9, 2023 | 30.29 | 30.56 | 30.01 | 30.12 | 29.44 | 24,800 |
Aug 8, 2023 | 30.17 | 30.51 | 29.81 | 30.49 | 29.81 | 63,700 |
Aug 7, 2023 | 30.51 | 30.65 | 30.37 | 30.61 | 29.92 | 47,500 |
Aug 4, 2023 | 30.74 | 31.10 | 30.44 | 30.58 | 29.89 | 22,900 |
Aug 3, 2023 | 30.25 | 31.06 | 30.25 | 30.75 | 30.06 | 36,400 |
Aug 2, 2023 | 30.56 | 31.08 | 30.28 | 30.41 | 29.73 | 34,500 |
Aug 1, 2023 | 30.61 | 31.07 | 30.37 | 30.95 | 30.26 | 50,400 |
Jul 31, 2023 | 30.54 | 31.05 | 30.39 | 30.61 | 29.92 | 60,700 |
Jul 28, 2023 | 30.31 | 30.96 | 29.94 | 30.52 | 29.84 | 52,500 |
Jul 27, 2023 | 30.37 | 30.79 | 29.91 | 30.10 | 29.43 | 69,600 |
Jul 26, 2023 | 29.49 | 30.44 | 29.49 | 29.91 | 29.24 | 81,700 |
Jul 25, 2023 | 29.32 | 29.56 | 29.13 | 29.24 | 28.58 | 44,700 |
Jul 24, 2023 | 28.37 | 29.47 | 28.37 | 29.37 | 28.71 | 53,900 |
Jul 21, 2023 | 28.57 | 28.69 | 28.28 | 28.60 | 27.96 | 49,000 |
Jul 20, 2023 | 28.21 | 28.47 | 27.81 | 28.44 | 27.80 | 54,500 |
Jul 19, 2023 | 27.50 | 28.53 | 27.44 | 28.32 | 27.69 | 157,400 |
Jul 18, 2023 | 26.62 | 27.68 | 26.62 | 27.53 | 26.91 | 103,000 |
Jul 17, 2023 | 26.21 | 27.10 | 26.21 | 26.82 | 26.22 | 38,200 |
Jul 14, 2023 | 26.31 | 26.58 | 25.95 | 26.36 | 25.77 | 109,500 |
Jul 13, 2023 | 25.41 | 26.06 | 25.37 | 26.01 | 25.43 | 68,200 |
Jul 12, 2023 | 25.35 | 25.56 | 25.17 | 25.33 | 24.76 | 52,400 |
Jul 11, 2023 | 24.99 | 25.15 | 24.72 | 24.89 | 24.33 | 72,400 |
Jul 10, 2023 | 24.64 | 25.20 | 24.64 | 24.79 | 24.23 | 96,000 |
Jul 7, 2023 | 24.03 | 24.91 | 24.03 | 24.79 | 24.23 | 79,900 |
Jul 6, 2023 | 24.22 | 24.25 | 23.54 | 23.96 | 23.42 | 67,900 |
Jul 5, 2023 | 24.48 | 24.69 | 24.14 | 24.41 | 23.86 | 32,100 |
Jul 3, 2023 | 24.09 | 24.81 | 24.09 | 24.80 | 24.24 | 13,500 |
Jun 30, 2023 | 24.85 | 24.85 | 24.11 | 24.14 | 23.60 | 114,700 |
Jun 29, 2023 | 24.95 | 25.20 | 24.63 | 24.74 | 24.19 | 57,500 |
Jun 28, 2023 | 24.98 | 24.98 | 24.46 | 24.75 | 24.20 | 40,600 |
Jun 27, 2023 | 25.18 | 25.29 | 24.88 | 25.01 | 24.45 | 42,500 |
Jun 26, 2023 | 25.23 | 25.55 | 24.98 | 25.10 | 24.54 | 57,100 |
Jun 23, 2023 | 24.73 | 25.60 | 24.43 | 25.33 | 24.76 | 329,200 |
Jun 22, 2023 | 25.08 | 25.08 | 24.53 | 25.03 | 24.47 | 51,500 |
Jun 21, 2023 | 25.24 | 25.33 | 24.90 | 25.12 | 24.56 | 40,500 |
Jun 20, 2023 | 25.39 | 25.43 | 24.80 | 25.25 | 24.68 | 56,900 |
Jun 16, 2023 | 25.90 | 25.90 | 25.03 | 25.24 | 24.67 | 76,600 |
Jun 15, 2023 | 25.67 | 25.78 | 25.39 | 25.62 | 25.05 | 37,100 |
Jun 14, 2023 | 26.21 | 26.36 | 25.35 | 25.42 | 24.85 | 44,900 |
Jun 13, 2023 | 25.63 | 26.34 | 25.62 | 26.25 | 25.66 | 56,000 |
Jun 12, 2023 | 25.80 | 26.07 | 25.37 | 25.62 | 25.05 | 38,200 |
Jun 9, 2023 | 25.80 | 26.17 | 25.55 | 25.64 | 25.07 | 26,700 |
Jun 8, 2023 | 26.12 | 26.92 | 25.52 | 25.79 | 25.21 | 43,100 |
Jun 7, 2023 | 25.66 | 26.39 | 25.34 | 26.12 | 25.53 | 93,700 |
Jun 6, 2023 | 24.05 | 25.56 | 24.05 | 25.35 | 24.78 | 107,900 |
Jun 5, 2023 | 24.82 | 25.08 | 23.93 | 24.02 | 23.48 | 63,000 |
Jun 2, 2023 | 24.54 | 25.12 | 24.50 | 24.82 | 24.26 | 102,500 |
Jun 1, 2023 | 24.19 | 24.71 | 23.96 | 24.19 | 23.65 | 74,200 |
May 31, 2023 | 24.61 | 24.65 | 23.95 | 23.99 | 23.45 | 73,700 |
May 30, 2023 | 24.76 | 24.88 | 24.44 | 24.63 | 24.08 | 27,600 |
May 26, 2023 | 24.30 | 24.73 | 24.09 | 24.69 | 24.14 | 27,100 |
May 25, 2023 | 24.56 | 24.56 | 23.96 | 24.33 | 23.78 | 29,000 |
May 24, 2023 | 24.71 | 25.27 | 24.44 | 24.56 | 24.01 | 29,600 |
May 23, 2023 | 24.34 | 25.31 | 24.34 | 24.76 | 24.20 | 57,300 |
May 22, 2023 | 24.12 | 24.73 | 23.91 | 24.30 | 23.76 | 73,700 |
May 19, 2023 | 24.48 | 24.68 | 23.63 | 23.94 | 23.40 | 53,500 |
May 18, 2023 | 23.83 | 24.18 | 23.77 | 24.06 | 23.52 | 38,700 |
May 17, 2023 | 23.46 | 24.14 | 23.41 | 23.87 | 23.33 | 85,200 |
May 16, 2023 | 0.23 Dividend | |||||
May 16, 2023 | 23.02 | 23.25 | 22.75 | 23.10 | 22.58 | 68,300 |
May 15, 2023 | 22.77 | 23.49 | 22.77 | 23.15 | 22.41 | 79,900 |
May 12, 2023 | 22.52 | 22.78 | 21.77 | 22.67 | 21.94 | 73,300 |
May 11, 2023 | 22.18 | 23.01 | 22.06 | 22.31 | 21.59 | 77,000 |
May 10, 2023 | 23.04 | 23.15 | 22.18 | 22.55 | 21.83 | 64,900 |
May 9, 2023 | 23.09 | 25.38 | 22.25 | 22.66 | 21.93 | 46,400 |
May 8, 2023 | 24.04 | 24.19 | 23.03 | 23.09 | 22.35 | 35,400 |
May 5, 2023 | 23.64 | 24.24 | 23.41 | 23.83 | 23.06 | 42,900 |
May 4, 2023 | 23.96 | 23.96 | 22.94 | 23.13 | 22.39 | 42,900 |
May 3, 2023 | 24.50 | 25.22 | 24.19 | 24.21 | 23.43 | 50,600 |
May 2, 2023 | 25.69 | 25.69 | 24.33 | 24.49 | 23.70 | 42,500 |
May 1, 2023 | 26.25 | 26.25 | 24.82 | 25.73 | 24.90 | 87,500 |
Apr 28, 2023 | 25.66 | 26.51 | 25.39 | 26.36 | 25.51 | 64,700 |
Apr 27, 2023 | 24.56 | 25.97 | 23.99 | 25.50 | 24.68 | 76,100 |
Apr 26, 2023 | 24.30 | 24.30 | 23.72 | 24.08 | 23.31 | 41,700 |
Apr 25, 2023 | 24.99 | 25.18 | 24.02 | 24.11 | 23.34 | 32,300 |
Apr 24, 2023 | 25.64 | 25.69 | 25.03 | 25.15 | 24.34 | 25,000 |
Apr 21, 2023 | 25.49 | 25.49 | 25.02 | 25.32 | 24.51 | 31,500 |
Apr 20, 2023 | 25.75 | 26.30 | 25.33 | 25.52 | 24.70 | 29,500 |
Related Tickers
USCB USCB Financial Holdings, Inc.
10.65
+2.40%
FRST Primis Financial Corp.
10.81
+2.56%
BFST Business First Bancshares, Inc.
21.05
+2.33%
CARE Carter Bankshares, Inc.
11.43
+2.79%
HNVR Hanover Bancorp, Inc.
16.13
+7.18%
CFBK CF Bankshares Inc.
18.40
-1.29%
MCBS MetroCity Bankshares, Inc.
23.72
+4.72%
IBCP Independent Bank Corporation
24.36
+3.31%
HBNC Horizon Bancorp, Inc.
11.84
+3.68%
RRBI Red River Bancshares, Inc.
46.39
+3.66%