First Mid Illinois Bancshares

FMBH
🏛️ usa →
37.41
Last Update: 2025-10-01
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
2022-12-30 32.25 32.35 32.02 32.08 0.0M
2022-12-29 32.23 32.40 32.09 32.36 0.0M
2022-12-28 32.00 32.20 31.78 31.78 0.0M
2022-12-27 32.25 32.41 32.00 32.16 0.0M
2022-12-23 32.08 32.31 32.06 32.17 0.0M
2022-12-22 32.23 32.23 31.63 32.02 0.0M
2022-12-21 32.13 32.52 32.11 32.30 0.0M
2022-12-20 31.94 32.17 31.80 31.88 0.0M
2022-12-19 32.25 32.70 31.96 32.10 0.0M
2022-12-16 31.85 32.63 31.57 32.54 0.2M
2022-12-15 32.68 32.68 31.61 31.75 0.0M
2022-12-14 33.79 33.79 32.62 32.83 0.0M
2022-12-13 34.03 34.13 33.27 33.63 0.0M
2022-12-12 33.48 33.85 33.39 33.52 0.0M
2022-12-09 33.67 33.75 33.19 33.55 0.0M
2022-12-08 33.89 33.89 33.33 33.73 0.0M
2022-12-07 33.88 33.88 33.38 33.49 0.0M
2022-12-06 34.05 34.05 33.40 33.70 0.0M
2022-12-05 34.32 34.32 33.37 33.86 0.0M
2022-12-02 34.16 35.40 34.10 34.62 0.0M
2022-12-01 34.89 34.97 34.04 34.39 0.0M
2022-11-30 33.60 34.82 33.02 34.65 0.1M
2022-11-29 33.87 34.24 33.58 33.66 0.0M
2022-11-28 34.44 34.44 33.47 33.62 0.0M
2022-11-25 33.51 34.46 33.51 34.43 0.0M
2022-11-23 34.06 34.24 33.69 33.78 0.0M
2022-11-22 34.40 34.69 34.15 34.17 0.0M
2022-11-21 33.74 34.43 33.74 34.36 0.0M
2022-11-18 34.26 34.36 32.74 34.02 0.0M
2022-11-17 33.35 33.78 33.23 33.74 0.0M
2022-11-16 33.70 33.70 33.03 33.61 0.0M
2022-11-15 33.80 34.14 33.58 33.78 0.0M
2022-11-14 33.76 34.08 33.50 33.63 0.1M
2022-11-11 35.26 35.39 32.45 34.04 0.0M
2022-11-10 35.31 36.00 34.81 35.39 0.1M
2022-11-09 34.98 35.25 32.88 35.02 0.0M
2022-11-08 35.62 35.63 34.95 35.05 0.0M
2022-11-07 35.88 36.10 35.21 35.40 0.0M
2022-11-04 33.30 35.49 33.30 35.39 0.0M
2022-11-03 34.20 34.43 33.65 34.19 0.0M
2022-11-02 35.02 35.69 34.53 34.67 0.0M
2022-11-01 35.84 36.51 33.99 35.30 0.0M
2022-10-31 35.69 37.22 35.41 35.81 0.1M
2022-10-28 35.24 36.47 34.00 35.97 0.0M
2022-10-27 35.16 36.48 35.10 35.12 0.1M
2022-10-26 36.00 36.60 34.49 35.89 0.0M
2022-10-25 35.38 36.05 35.01 35.80 0.0M
2022-10-24 35.24 35.88 35.23 35.56 0.0M
2022-10-21 34.56 35.29 34.48 34.98 0.0M
2022-10-20 35.11 35.33 34.14 34.30 0.0M
2022-10-19 34.79 35.13 34.55 35.01 0.0M
2022-10-18 35.71 35.71 34.81 35.17 0.0M
2022-10-17 35.04 35.18 34.23 35.06 0.1M
2022-10-14 35.27 35.32 34.51 34.51 0.0M
2022-10-13 32.83 35.10 32.83 35.09 0.1M
2022-10-12 33.12 33.47 32.79 33.21 0.0M
2022-10-11 32.71 33.34 32.71 33.21 0.0M
2022-10-10 32.05 32.86 32.05 32.65 0.0M
2022-10-07 32.30 32.30 31.61 31.98 0.0M
2022-10-06 32.59 32.79 32.28 32.51 0.0M
2022-10-05 33.24 33.38 32.69 32.98 0.0M
2022-10-04 32.83 33.87 32.83 33.65 0.0M
2022-10-03 32.05 32.63 32.05 32.63 0.0M
2022-09-30 32.67 33.03 31.95 31.97 0.0M
2022-09-29 33.16 33.17 32.59 32.73 0.0M
2022-09-28 32.85 33.57 32.64 33.31 0.0M
2022-09-27 33.96 33.96 32.67 32.69 0.0M
2022-09-26 33.64 33.94 33.56 33.76 0.0M
2022-09-23 33.69 33.69 33.18 33.57 0.0M
2022-09-22 34.85 34.96 33.92 34.13 0.0M
2022-09-21 35.25 35.57 34.37 34.89 0.0M
2022-09-20 34.83 35.14 34.52 35.05 0.0M
2022-09-19 34.26 35.25 34.26 35.12 0.0M
2022-09-16 33.63 34.85 33.42 34.64 0.2M
2022-09-15 34.04 34.40 33.78 33.99 0.0M
2022-09-14 33.83 33.94 33.35 33.94 0.0M
2022-09-13 34.44 34.49 33.45 33.67 0.0M
2022-09-12 34.75 34.97 34.64 34.92 0.0M
2022-09-09 34.72 34.79 34.07 34.46 0.0M
2022-09-08 33.89 34.30 33.77 34.23 0.0M
2022-09-07 33.56 34.25 33.50 34.17 0.0M
2022-09-06 34.94 34.94 33.36 33.75 0.0M
2022-09-02 35.20 36.06 34.62 34.94 0.0M
2022-09-01 35.29 36.57 34.29 35.15 0.0M
2022-08-31 35.61 35.61 35.24 35.35 0.0M
2022-08-30 35.71 35.94 35.47 35.63 0.0M
2022-08-29 36.16 36.16 35.61 35.74 0.0M
2022-08-26 36.87 37.01 36.16 36.24 0.0M
2022-08-25 36.73 37.23 36.73 37.22 0.0M
2022-08-24 37.12 37.16 36.66 36.80 0.0M
2022-08-23 37.48 37.61 37.35 37.37 0.0M
2022-08-22 38.40 38.40 37.54 37.83 0.0M
2022-08-19 39.04 39.04 38.57 38.66 0.0M
2022-08-18 39.10 39.25 38.86 39.25 0.0M
2022-08-17 39.15 39.15 38.76 39.04 0.0M
2022-08-16 39.17 39.60 39.15 39.52 0.0M
2022-08-15 38.75 39.15 38.60 39.06 0.0M
2022-08-12 38.42 38.96 38.42 38.94 0.0M
2022-08-11 38.23 38.45 38.08 38.38 0.0M
2022-08-10 38.00 38.58 37.69 37.90 0.0M
2022-08-09 37.55 37.72 37.31 37.61 0.0M
2022-08-08 37.65 37.69 37.27 37.38 0.0M
2022-08-05 36.67 37.43 36.67 37.38 0.0M
2022-08-04 37.86 37.86 37.09 37.23 0.0M
2022-08-03 37.38 37.73 36.99 37.58 0.0M
2022-08-02 37.96 37.96 37.14 37.21 0.0M
2022-08-01 37.58 38.32 37.42 38.17 0.0M
2022-07-29 37.80 38.09 37.19 37.57 0.1M
2022-07-28 38.49 38.49 37.84 38.03 0.0M
2022-07-27 38.40 38.56 38.16 38.39 0.0M
2022-07-26 37.52 38.22 37.36 38.08 0.0M
2022-07-25 37.36 37.54 37.26 37.45 0.0M
2022-07-22 37.41 37.50 36.42 37.16 0.0M
2022-07-21 37.06 37.71 37.03 37.49 0.0M
2022-07-20 36.91 37.34 36.87 37.24 0.0M
2022-07-19 36.70 37.38 36.22 37.05 0.0M
2022-07-18 36.38 36.66 36.19 36.36 0.0M
2022-07-15 36.10 36.52 35.30 36.29 0.1M
2022-07-14 35.48 35.48 35.08 35.41 0.0M
2022-07-13 36.43 36.43 35.84 35.84 0.0M
2022-07-12 36.63 36.78 36.46 36.56 0.0M
2022-07-11 35.99 36.42 35.89 36.40 0.0M
2022-07-08 36.21 36.24 35.92 36.13 0.0M
2022-07-07 36.99 36.99 36.36 36.36 0.0M
2022-07-06 36.17 36.30 36.00 36.22 0.0M
2022-07-05 35.93 36.45 35.35 36.40 0.0M
2022-07-01 35.49 36.32 35.49 36.27 0.0M
2022-06-30 35.55 35.79 35.36 35.67 0.0M
2022-06-29 36.26 36.26 35.79 35.94 0.0M
2022-06-28 36.56 37.06 36.25 36.33 0.0M
2022-06-27 36.00 36.54 35.68 36.48 0.0M
2022-06-24 36.16 36.76 35.05 35.57 0.3M
2022-06-23 36.67 36.73 35.99 36.15 0.0M
2022-06-22 36.61 37.09 36.06 36.78 0.1M
2022-06-21 36.92 37.99 36.57 37.09 0.1M
2022-06-17 36.30 37.06 36.30 36.47 0.2M
2022-06-16 36.70 36.70 35.55 36.00 0.1M
2022-06-15 35.86 36.79 35.44 36.42 0.1M
2022-06-14 35.45 35.95 35.21 35.45 0.1M
2022-06-13 35.55 36.02 35.33 35.46 0.1M
2022-06-10 36.06 36.84 35.73 36.07 0.0M
2022-06-09 37.43 37.43 36.44 36.51 0.1M
2022-06-08 37.76 37.85 37.09 37.50 0.0M
2022-06-07 38.13 38.30 37.92 38.20 0.0M
2022-06-06 38.36 38.62 38.14 38.26 0.0M
2022-06-03 38.35 38.37 37.89 38.06 0.0M
2022-06-02 37.78 38.52 37.73 38.47 0.0M
2022-06-01 37.69 38.21 37.43 38.12 0.0M
2022-05-31 36.84 37.95 36.70 37.65 0.1M
2022-05-27 37.74 37.74 36.60 37.15 0.1M
2022-05-26 37.66 37.94 36.95 37.46 0.0M
2022-05-25 37.03 37.68 36.98 37.26 0.0M
2022-05-24 36.28 37.17 35.99 37.09 0.0M
2022-05-23 36.63 36.99 36.10 36.63 0.0M
2022-05-20 35.89 36.24 35.45 36.17 0.0M
2022-05-19 35.98 36.67 35.54 35.54 0.0M
2022-05-18 36.50 37.25 35.86 36.19 0.0M
2022-05-17 36.40 36.94 36.35 36.90 0.0M
2022-05-16 36.35 36.90 35.98 36.06 0.0M
2022-05-13 36.63 36.85 36.39 36.43 0.0M
2022-05-12 36.27 36.53 35.83 36.41 0.0M
2022-05-11 36.66 37.08 36.05 36.23 0.0M
2022-05-10 36.75 37.20 35.97 36.55 0.0M
2022-05-09 35.97 37.16 35.88 36.60 0.0M
2022-05-06 36.09 37.32 35.67 36.09 0.0M
2022-05-05 36.53 37.11 35.77 36.28 0.0M
2022-05-04 36.36 36.96 36.16 36.91 0.0M
2022-05-03 36.22 36.45 35.81 36.27 0.0M
2022-05-02 36.17 36.57 35.65 36.15 0.0M
2022-04-29 37.41 38.28 35.96 36.04 0.0M
2022-04-28 37.20 37.85 36.53 37.67 0.0M
2022-04-27 36.95 38.04 36.35 36.58 0.0M
2022-04-26 37.33 37.70 36.84 36.86 0.0M
2022-04-25 38.03 38.03 37.00 37.73 0.0M
2022-04-22 38.55 39.16 37.96 38.00 0.0M
2022-04-21 38.76 38.98 38.45 38.50 0.0M
2022-04-20 38.43 39.05 38.05 38.66 0.0M
2022-04-19 37.37 38.45 37.25 38.28 0.0M
2022-04-18 37.03 37.69 37.03 37.45 0.0M
2022-04-14 37.49 37.63 37.00 37.20 0.0M
2022-04-13 37.31 37.46 36.84 37.35 0.0M
2022-04-12 36.98 37.36 36.75 37.05 0.0M
2022-04-11 36.55 37.33 36.55 36.90 0.0M
2022-04-08 37.10 37.39 36.65 36.76 0.0M
2022-04-07 37.70 37.70 37.00 37.30 0.0M
2022-04-06 38.01 38.41 37.80 37.89 0.0M
2022-04-05 38.59 38.69 38.00 38.10 0.0M
2022-04-04 38.34 38.86 38.25 38.60 0.0M
2022-04-01 38.53 38.75 38.19 38.61 0.0M
2022-03-31 38.71 39.06 38.38 38.49 0.0M
2022-03-30 40.07 40.07 38.75 38.87 0.0M
2022-03-29 39.84 40.50 39.58 39.77 0.1M
2022-03-28 39.86 40.11 39.25 39.81 0.0M
2022-03-25 39.89 40.70 39.76 39.94 0.0M
2022-03-24 39.71 40.17 39.50 39.95 0.0M
2022-03-23 40.70 40.80 39.68 39.84 0.0M
2022-03-22 40.92 41.36 40.73 41.15 0.0M
2022-03-21 40.02 40.52 39.90 40.31 0.0M
2022-03-18 40.73 40.73 39.51 40.20 0.1M
2022-03-17 40.64 40.80 40.45 40.73 0.0M
2022-03-16 40.74 41.12 40.58 41.06 0.0M
2022-03-15 40.84 40.84 39.87 40.40 0.0M
2022-03-14 40.55 41.27 40.28 40.55 0.0M
2022-03-11 40.28 40.48 39.89 40.21 0.0M
2022-03-10 39.31 40.14 39.16 39.64 0.0M
2022-03-09 40.00 40.50 39.62 39.78 0.0M
2022-03-08 40.13 40.20 39.25 39.25 0.0M
2022-03-07 40.49 40.53 39.85 39.86 0.0M
2022-03-04 40.56 40.81 39.98 40.54 0.0M
2022-03-03 40.89 41.53 40.72 41.18 0.0M
2022-03-02 39.38 40.85 39.38 40.66 0.0M
2022-03-01 40.07 40.07 38.48 38.97 0.0M
2022-02-28 39.91 40.25 39.91 40.07 0.0M
2022-02-25 39.60 40.49 39.58 40.25 0.0M
2022-02-24 39.32 39.45 38.30 39.36 0.0M
2022-02-23 40.30 40.50 39.89 39.99 0.0M
2022-02-22 40.58 40.98 40.04 40.17 0.0M
2022-02-18 40.33 41.30 40.33 40.88 0.0M
2022-02-17 40.80 41.17 40.20 40.41 0.0M
2022-02-16 40.70 41.43 40.70 41.34 0.0M
2022-02-15 40.46 40.96 40.19 40.48 0.0M
2022-02-14 40.45 40.67 39.95 40.21 0.0M
2022-02-11 40.77 40.97 40.17 40.41 0.0M
2022-02-10 41.19 41.20 40.21 40.40 0.0M
2022-02-09 42.26 42.26 40.80 41.05 0.0M
2022-02-08 42.05 43.06 41.74 42.43 0.0M
2022-02-07 41.04 41.77 41.04 41.62 0.0M
2022-02-04 40.90 42.06 40.03 41.36 0.0M
2022-02-03 40.17 40.91 39.72 40.10 0.0M
2022-02-02 40.61 40.61 39.75 40.17 0.0M
2022-02-01 40.85 41.19 40.38 40.70 0.0M
2022-01-31 40.02 41.18 40.02 41.15 0.0M
2022-01-28 40.50 40.63 38.98 40.31 0.0M
2022-01-27 41.70 41.70 40.00 40.50 0.0M
2022-01-26 42.43 43.04 40.64 41.50 0.0M
2022-01-25 41.94 42.31 41.28 41.95 0.0M
2022-01-24 41.24 42.56 40.93 42.46 0.0M
2022-01-21 41.18 42.24 41.05 41.62 0.0M
2022-01-20 42.56 43.00 41.34 41.58 0.0M
2022-01-19 43.45 43.54 42.50 42.68 0.0M
2022-01-18 44.17 44.17 43.04 43.14 0.0M
2022-01-14 43.80 44.64 43.80 44.53 0.0M
2022-01-13 42.81 44.53 42.81 44.22 0.0M
2022-01-12 44.00 44.07 43.75 43.75 0.0M
2022-01-11 44.56 44.56 43.69 44.06 0.0M
2022-01-10 44.64 44.64 44.26 44.36 0.0M
2022-01-07 44.68 45.00 44.54 44.75 0.0M
2022-01-06 43.68 44.86 43.42 44.81 0.0M
2022-01-05 43.72 44.29 43.46 43.53 0.0M
2022-01-04 43.40 44.46 43.40 43.75 0.0M
2022-01-03 43.09 43.31 42.85 43.19 0.0M