First Mid Illinois Bancshares

FMBH
🏛️ usa →
38.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 41.85 43.04 41.85 42.79 0.0M
2021-12-30 42.79 42.80 42.51 42.65 0.0M
2021-12-29 42.55 43.16 42.55 43.04 0.0M
2021-12-28 41.58 43.43 41.58 42.81 0.0M
2021-12-27 43.15 43.15 42.65 43.00 0.0M
2021-12-23 41.49 42.79 41.49 42.59 0.0M
2021-12-22 42.34 42.65 42.16 42.36 0.0M
2021-12-21 41.87 42.35 41.39 42.25 0.0M
2021-12-20 41.31 41.63 40.59 41.41 0.0M
2021-12-17 42.26 42.26 41.25 41.88 0.1M
2021-12-16 42.49 42.61 40.81 42.20 0.0M
2021-12-15 42.17 42.55 41.33 42.00 0.1M
2021-12-14 41.76 42.57 41.48 41.81 0.1M
2021-12-13 42.07 42.37 41.56 41.69 0.0M
2021-12-10 41.43 42.53 41.01 42.36 0.0M
2021-12-09 42.33 42.77 41.75 42.27 0.0M
2021-12-08 42.82 43.30 42.22 42.58 0.0M
2021-12-07 43.08 43.11 42.64 42.86 0.0M
2021-12-06 42.78 43.30 42.69 43.16 0.0M
2021-12-03 41.93 42.49 41.30 42.26 0.0M
2021-12-02 42.07 43.46 41.46 43.00 0.0M
2021-12-01 42.83 43.13 41.90 41.90 0.0M
2021-11-30 41.56 42.19 41.15 42.03 0.0M
2021-11-29 42.66 42.71 41.75 42.00 0.0M
2021-11-26 43.28 43.94 41.44 42.00 0.0M
2021-11-24 44.03 44.22 43.83 43.99 0.0M
2021-11-23 43.99 44.50 43.99 44.33 0.0M
2021-11-22 43.74 44.72 43.74 43.94 0.0M
2021-11-19 43.55 43.55 43.06 43.31 0.0M
2021-11-18 43.33 44.10 43.04 44.00 0.0M
2021-11-17 44.48 44.48 43.93 44.16 0.0M
2021-11-16 44.56 44.91 44.25 44.76 0.0M
2021-11-15 44.85 45.00 44.64 44.94 0.0M
2021-11-12 45.12 45.12 44.64 44.85 0.0M
2021-11-11 45.39 45.39 44.81 45.04 0.0M
2021-11-10 44.88 45.25 44.60 45.08 0.0M
2021-11-09 45.18 45.18 44.62 44.72 0.0M
2021-11-08 45.12 45.40 45.00 45.30 0.0M
2021-11-05 44.05 45.84 44.05 45.10 0.0M
2021-11-04 44.87 44.87 43.75 44.21 0.0M
2021-11-03 44.25 45.36 43.91 44.60 0.0M
2021-11-02 44.50 44.51 43.56 43.98 0.0M
2021-11-01 43.16 44.65 42.83 44.53 0.1M
2021-10-29 42.50 43.11 42.50 43.08 0.0M
2021-10-28 42.62 42.76 42.33 42.49 0.0M
2021-10-27 42.62 42.90 42.01 42.09 0.0M
2021-10-26 43.00 43.33 42.66 42.90 0.0M
2021-10-25 42.55 43.00 42.55 42.96 0.0M
2021-10-22 42.03 42.65 42.03 42.53 0.0M
2021-10-21 42.38 42.40 42.07 42.23 0.0M
2021-10-20 41.30 42.26 41.30 42.00 0.0M
2021-10-19 41.53 41.53 41.33 41.45 0.0M
2021-10-18 42.12 42.41 41.41 41.49 0.0M
2021-10-15 42.57 42.71 42.00 42.15 0.0M
2021-10-14 41.89 42.25 41.85 42.04 0.0M
2021-10-13 41.00 41.58 41.00 41.58 0.0M
2021-10-12 41.50 41.50 41.00 41.21 0.0M
2021-10-11 41.85 42.13 41.15 41.31 0.0M
2021-10-08 42.15 42.15 41.85 41.85 0.0M
2021-10-07 41.55 42.17 41.53 42.17 0.0M
2021-10-06 41.33 41.67 41.20 41.60 0.0M
2021-10-05 41.42 41.73 41.00 41.53 0.0M
2021-10-04 41.25 41.80 41.00 41.21 0.0M
2021-10-01 41.19 41.70 41.19 41.40 0.0M
2021-09-30 41.20 41.44 41.00 41.06 0.0M
2021-09-29 40.72 41.32 40.72 41.07 0.0M
2021-09-28 41.38 41.38 39.63 40.56 0.0M
2021-09-27 40.33 41.58 40.33 41.26 0.0M
2021-09-24 39.44 41.08 39.44 40.42 0.0M
2021-09-23 38.34 39.64 38.34 39.37 0.0M
2021-09-22 37.83 38.38 37.83 38.02 0.0M
2021-09-21 38.78 38.78 37.57 37.81 0.0M
2021-09-20 37.37 37.80 36.75 37.52 0.0M
2021-09-17 38.34 38.34 36.48 38.10 0.1M
2021-09-16 38.80 38.80 37.89 38.09 0.0M
2021-09-15 39.08 39.61 38.20 38.61 0.0M
2021-09-14 39.54 39.54 38.55 38.86 0.0M
2021-09-13 40.09 40.20 39.52 39.67 0.0M
2021-09-10 40.40 40.40 39.67 39.67 0.0M
2021-09-09 40.64 40.73 40.06 40.06 0.0M
2021-09-08 40.35 40.49 40.02 40.28 0.0M
2021-09-07 40.47 40.99 40.45 40.48 0.0M
2021-09-03 41.04 41.04 40.52 40.83 0.0M
2021-09-02 41.36 41.54 41.05 41.05 0.0M
2021-09-01 41.20 41.67 40.65 41.50 0.0M
2021-08-31 40.35 41.24 40.35 40.90 0.0M
2021-08-30 41.65 41.65 40.06 40.68 0.0M
2021-08-27 40.20 41.51 39.40 41.50 0.0M
2021-08-26 40.40 40.72 39.76 39.77 0.0M
2021-08-25 40.79 41.09 40.46 40.46 0.0M
2021-08-24 40.66 40.91 40.15 40.60 0.0M
2021-08-23 41.19 41.19 40.66 40.82 0.0M
2021-08-20 39.98 40.73 39.98 40.73 0.0M
2021-08-19 40.20 40.40 39.89 40.24 0.0M
2021-08-18 40.27 40.75 40.06 40.21 0.0M
2021-08-17 40.31 40.50 39.81 40.14 0.0M
2021-08-16 40.50 41.40 40.48 40.87 0.0M
2021-08-13 41.19 41.19 40.90 40.90 0.0M
2021-08-12 41.25 41.50 41.20 41.36 0.0M
2021-08-11 41.60 41.73 41.38 41.73 0.0M
2021-08-10 41.27 41.89 41.19 41.61 0.0M
2021-08-09 41.73 41.86 40.90 41.42 0.0M
2021-08-06 41.68 42.42 41.11 41.95 0.0M
2021-08-05 41.14 41.50 41.14 41.29 0.0M
2021-08-04 40.92 41.50 39.42 40.93 0.0M
2021-08-03 41.35 41.70 41.14 41.55 0.0M
2021-08-02 41.71 42.75 40.84 41.02 0.0M
2021-07-30 40.81 41.42 40.15 40.69 0.1M
2021-07-29 40.43 41.22 39.77 40.59 0.0M
2021-07-28 39.56 40.06 39.09 39.90 0.0M
2021-07-27 39.11 39.88 38.41 39.25 0.0M
2021-07-26 38.69 40.80 38.13 39.36 0.0M
2021-07-23 38.75 39.80 38.04 38.63 0.0M
2021-07-22 39.31 39.33 38.21 38.43 0.0M
2021-07-21 39.47 40.03 38.84 39.62 0.0M
2021-07-20 38.30 41.41 38.12 38.88 0.1M
2021-07-19 38.46 39.65 37.88 38.25 0.0M
2021-07-16 40.32 41.27 39.06 39.35 0.0M
2021-07-15 39.12 40.25 38.74 39.92 0.0M
2021-07-14 39.79 39.84 39.43 39.64 0.0M
2021-07-13 40.17 40.51 39.38 39.69 0.0M
2021-07-12 39.68 40.84 39.42 40.34 0.0M
2021-07-09 39.41 40.22 39.12 40.08 0.0M
2021-07-08 38.65 39.50 38.04 38.86 0.0M
2021-07-07 39.49 40.15 39.23 39.45 0.0M
2021-07-06 40.53 41.61 39.30 39.75 0.0M
2021-07-02 40.87 42.15 40.57 40.68 0.0M
2021-07-01 40.84 41.41 40.70 41.13 0.0M
2021-06-30 40.46 40.95 40.31 40.51 0.0M
2021-06-29 40.92 41.21 40.59 40.70 0.0M
2021-06-28 41.07 41.52 40.46 41.12 0.0M
2021-06-25 42.80 43.23 40.81 40.96 0.3M
2021-06-24 42.66 42.95 42.03 42.80 0.0M
2021-06-23 40.69 43.17 40.69 42.09 0.0M
2021-06-22 42.40 42.40 41.76 42.13 0.0M
2021-06-21 41.08 42.77 41.08 42.49 0.1M
2021-06-18 40.64 41.39 39.69 40.92 0.2M
2021-06-17 43.17 43.25 41.41 41.44 0.0M
2021-06-16 42.44 43.41 42.39 43.13 0.0M
2021-06-15 41.93 43.11 41.93 42.86 0.0M
2021-06-14 43.09 43.13 42.02 42.38 0.0M
2021-06-11 42.97 43.37 42.78 42.86 0.0M
2021-06-10 43.44 43.63 42.89 43.07 0.0M
2021-06-09 44.12 44.26 43.27 43.54 0.0M
2021-06-08 44.12 44.65 44.12 44.27 0.0M
2021-06-07 43.68 44.45 43.68 44.29 0.1M
2021-06-04 43.52 43.77 43.15 43.60 0.0M
2021-06-03 43.40 43.85 43.40 43.74 0.0M
2021-06-02 43.96 44.29 43.43 43.59 0.0M
2021-06-01 44.00 44.35 40.87 44.17 0.1M
2021-05-28 43.51 43.95 43.51 43.90 0.0M
2021-05-27 43.95 44.00 43.51 43.75 0.0M
2021-05-26 41.30 43.58 41.30 43.54 0.0M
2021-05-25 43.88 43.88 42.70 42.70 0.1M
2021-05-24 42.29 44.40 42.29 43.78 0.0M
2021-05-21 43.30 44.30 43.15 44.01 0.0M
2021-05-20 43.19 43.24 42.37 43.00 0.0M
2021-05-19 42.59 43.19 41.65 42.96 0.0M
2021-05-18 43.55 43.68 43.10 43.10 0.0M
2021-05-17 43.37 43.67 42.99 43.53 0.0M
2021-05-14 43.36 43.90 43.21 43.75 0.0M
2021-05-13 41.95 43.56 41.76 43.39 0.0M
2021-05-12 42.74 42.81 41.58 41.95 0.0M
2021-05-11 42.36 43.31 41.50 42.69 0.0M
2021-05-10 43.83 44.04 43.02 43.02 0.0M
2021-05-07 43.65 44.08 43.30 43.89 0.0M
2021-05-06 43.61 44.03 42.96 44.03 0.0M
2021-05-05 43.83 44.47 43.52 43.72 0.0M
2021-05-04 44.20 44.82 43.98 44.34 0.0M
2021-05-03 44.00 44.39 43.58 44.34 0.0M
2021-04-30 43.32 44.99 42.06 43.54 0.1M
2021-04-29 45.00 45.00 43.00 43.87 0.0M
2021-04-28 43.16 44.22 42.05 43.27 0.0M
2021-04-27 43.15 44.94 41.67 43.28 0.0M
2021-04-26 43.99 44.21 43.15 43.39 0.0M
2021-04-23 43.29 44.19 43.10 43.59 0.1M
2021-04-22 43.54 43.80 42.41 42.97 0.0M
2021-04-21 42.58 43.56 41.90 43.45 0.0M
2021-04-20 43.42 43.42 42.12 42.57 0.0M
2021-04-19 42.94 44.59 41.10 43.53 0.0M
2021-04-16 43.38 44.04 42.95 43.80 0.0M
2021-04-15 43.32 43.32 42.07 43.09 0.0M
2021-04-14 42.50 43.34 42.12 43.22 0.0M
2021-04-13 43.46 43.53 42.69 42.69 0.0M
2021-04-12 43.10 44.47 43.10 43.86 0.0M
2021-04-09 44.51 44.61 43.61 44.15 0.0M
2021-04-08 43.66 44.48 43.44 44.46 0.0M
2021-04-07 44.74 44.74 43.35 43.76 0.0M
2021-04-06 44.40 44.75 44.08 44.31 0.0M
2021-04-05 44.00 44.62 43.46 44.53 0.0M
2021-04-01 43.64 44.20 43.00 44.02 0.1M
2021-03-31 43.01 44.18 43.01 43.93 0.1M
2021-03-30 44.23 44.75 43.52 44.16 0.0M
2021-03-29 44.19 44.19 43.32 44.04 0.0M
2021-03-26 43.42 44.74 42.51 44.74 0.0M
2021-03-25 42.07 43.51 40.92 43.00 0.0M
2021-03-24 43.32 44.00 42.13 42.23 0.1M
2021-03-23 42.86 43.65 41.75 42.78 0.1M
2021-03-22 44.29 44.29 42.34 43.51 0.1M
2021-03-19 42.94 44.72 42.27 44.50 0.2M
2021-03-18 42.74 43.77 42.12 43.33 0.1M
2021-03-17 41.32 42.56 41.30 42.56 0.1M
2021-03-16 42.27 42.94 41.25 42.19 0.1M
2021-03-15 43.36 43.40 40.57 42.60 0.1M
2021-03-12 41.97 43.48 41.97 43.45 0.1M
2021-03-11 41.05 41.85 41.05 41.85 0.0M
2021-03-10 41.22 42.26 37.10 41.24 0.1M
2021-03-09 40.55 41.96 40.55 41.11 0.0M
2021-03-08 40.34 42.48 40.34 42.05 0.1M
2021-03-05 39.43 40.18 38.92 40.00 0.0M
2021-03-04 39.36 40.28 38.13 38.59 0.1M
2021-03-03 37.53 39.82 37.53 39.06 0.1M
2021-03-02 37.65 37.70 36.86 37.26 0.0M
2021-03-01 37.16 37.87 36.79 37.82 0.0M
2021-02-26 36.62 36.82 35.64 36.39 0.1M
2021-02-25 37.39 37.50 36.40 36.40 0.1M
2021-02-24 36.00 37.16 35.66 37.05 0.1M
2021-02-23 35.94 36.00 35.59 35.92 0.0M
2021-02-22 35.64 35.82 34.19 35.69 0.0M
2021-02-19 34.31 35.07 34.03 35.03 0.0M
2021-02-18 34.81 35.03 33.58 34.15 0.0M
2021-02-17 35.11 35.65 35.02 35.02 0.0M
2021-02-16 35.35 35.74 35.00 35.25 0.0M
2021-02-12 34.85 35.40 34.50 34.98 0.0M
2021-02-11 35.44 35.60 34.36 34.94 0.0M
2021-02-10 35.90 36.00 35.24 35.24 0.0M
2021-02-09 35.25 35.88 34.98 35.76 0.0M
2021-02-08 34.95 35.39 34.81 35.35 0.0M
2021-02-05 35.00 35.00 34.27 34.87 0.0M
2021-02-04 34.16 35.00 34.00 35.00 0.0M
2021-02-03 33.96 34.22 33.50 34.21 0.0M
2021-02-02 34.42 34.42 33.32 34.30 0.0M
2021-02-01 33.86 34.22 32.51 33.84 0.0M
2021-01-29 34.13 34.46 33.43 33.87 0.0M
2021-01-28 32.90 35.09 31.77 34.26 0.0M
2021-01-27 33.32 33.42 31.88 32.82 0.0M
2021-01-26 34.87 34.87 34.19 34.34 0.0M
2021-01-25 35.42 35.97 34.17 34.64 0.0M
2021-01-22 34.70 35.99 34.70 35.99 0.0M
2021-01-21 35.22 35.40 34.90 34.90 0.0M
2021-01-20 35.29 35.46 35.09 35.46 0.0M
2021-01-19 35.69 35.85 35.15 35.37 0.0M
2021-01-15 36.51 36.51 35.12 35.26 0.0M
2021-01-14 35.18 36.03 35.18 35.93 0.1M
2021-01-13 35.34 35.34 34.77 35.13 0.0M
2021-01-12 35.25 35.98 34.88 35.58 0.0M
2021-01-11 34.90 35.32 34.35 35.31 0.0M
2021-01-08 36.51 36.51 34.49 35.18 0.0M
2021-01-07 37.01 37.81 36.00 36.96 0.0M
2021-01-06 34.69 36.98 34.69 36.72 0.1M
2021-01-05 33.53 34.50 33.41 34.24 0.0M
2021-01-04 33.70 34.15 33.50 33.85 0.0M