First Mid Illinois Stock Price History

FMBH Stock  USD 37.46  0.51  1.34%   
Below is the normalized historical share price chart for First Mid Illinois extending back to August 10, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First Mid stands at 37.46, as last reported on the 2nd of August, with the highest price reaching 38.37 and the lowest price hitting 36.72 during the day.
IPO Date
16th of March 1999
200 Day MA
37.4415
50 Day MA
37.3392
Beta
0.859
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. First Mid is very steady at the moment. First Mid Illinois secures Sharpe Ratio (or Efficiency) of 0.0578, which denotes the company had a 0.0578 % return per unit of risk over the last 3 months. We have found thirty technical indicators for First Mid Illinois, which you can use to evaluate the volatility of the firm. Please confirm First Mid's Coefficient Of Variation of 958.16, downside deviation of 1.42, and Mean Deviation of 1.28 to check if the risk estimate we provide is consistent with the expected return of 0.0871%.
As of now, First Mid's Liabilities And Stockholders Equity is increasing as compared to previous years. The First Mid's current Other Stockholder Equity is estimated to increase to about 518 M, while Treasury Stock is projected to decrease to (22 M). . As of now, First Mid's Price Fair Value is increasing as compared to previous years. First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0578

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskFMBHHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.51
  actual daily
13
87% of assets are more volatile

Expected Return

 0.09
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average First Mid is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First Mid by adding it to a well-diversified portfolio.
Price Book
1.0187
Price Sales
2.7722
Shares Float
21.5 M
Dividend Share
0.96
Wall Street Target Price
45.4286

First Mid Stock Price History Chart

There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First Mid price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 3, 202539.71
Lowest PriceJune 17, 202534.95

First Mid August 2, 2025 Stock Price Synopsis

Various analyses of First Mid's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First Mid from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.
First Mid Price Daily Balance Of Power(0.31)
First Mid Price Rate Of Daily Change 0.99 
First Mid Price Action Indicator(0.34)

First Mid August 2, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First Mid intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First Mid for the period between Sun, May 4, 2025 and Sat, Aug 2, 2025 has a statistical range of 6.5 with a coefficient of variation of 4.47. Under current investment horizon, the daily prices are spread out with arithmetic mean of 37.02. The median price for the last 90 days is 36.92. The company completed 3:2 stock split on 2nd of July 2007. First Mid Illinois completed dividends distribution on 2025-08-15.
OpenHighLowCloseVolume
08/02/2025
 37.56  38.37  36.72  37.46 
08/01/2025
 37.56  38.37  36.72  37.46  97,455 
07/31/2025
 37.98  38.06  37.51  37.97  78,161 
07/30/2025
 38.92  39.21  38.19  38.35  52,727 
07/29/2025
 39.73  39.73  38.72  38.92  45,569 
07/28/2025 38.99  39.42  38.67  39.37  74,036 
07/25/2025 38.77  38.92  34.89  38.78  57,066 
07/24/2025 38.86  39.73  38.81  38.92  69,640 
07/23/2025
 39.18  39.18  38.21  38.89  44,604 
07/22/2025
 38.93  39.38  38.53  38.90  44,768 
07/21/2025
 38.89  39.49  37.45  38.83  49,917 
07/18/2025
 39.36  39.47  38.62  38.88  56,158 
07/17/2025
 38.56  39.41  38.28  39.08  77,274 
07/16/2025
 38.18  38.79  37.80  38.66  69,819 
07/15/2025
 38.95  39.51  38.07  38.09  87,500 
07/14/2025
 38.84  39.44  38.60  39.40  38,954 
07/11/2025 39.25  39.48  38.65  38.88  51,489 
07/10/2025
 39.39  39.84  38.42  39.65  62,301 
07/09/2025
 39.73  39.83  38.99  39.50  44,264 
07/08/2025
 39.00  39.78  38.83  39.46  74,821 
07/07/2025 39.53  39.79  38.90  39.01  60,145 
07/03/2025 39.51  39.92  36.46  39.71  45,084 
07/02/2025
 38.90  39.41  38.50  39.41  80,511 
07/01/2025 37.28  38.98  37.25  38.73  105,186 
06/30/2025
 38.27  38.34  37.44  37.49  128,159 
06/27/2025
 37.60  38.23  37.42  38.22  346,201 
06/26/2025
 36.76  37.60  36.64  37.57  47,200 
06/25/2025 36.85  36.85  36.53  36.60  39,936 
06/24/2025
 36.80  37.35  36.80  36.84  57,676 
06/23/2025
 35.28  36.44  35.28  36.44  48,606 
06/20/2025
 35.55  35.83  35.13  35.39  118,274 
06/18/2025
 34.81  35.60  33.92  35.29  59,888 
06/17/2025
 34.82  35.21  34.39  34.95  62,094 
06/16/2025
 35.86  36.48  35.09  35.24  60,681 
06/13/2025
 35.98  36.90  35.28  35.46  71,677 
06/12/2025
 36.50  36.68  35.92  36.66  52,078 
06/11/2025
 37.46  37.54  36.32  36.80  76,109 
06/10/2025
 36.68  37.39  36.37  37.36  96,600 
06/09/2025 36.35  36.55  35.97  36.46  57,580 
06/06/2025
 35.92  36.67  35.60  36.12  61,816 
06/05/2025
 35.66  35.66  34.85  35.36  61,653 
06/04/2025
 35.95  36.26  35.54  35.59  83,957 
06/03/2025
 35.08  35.99  34.78  35.99  73,113 
06/02/2025
 35.20  35.50  34.40  35.19  76,374 
05/30/2025
 35.43  35.99  35.20  35.28  57,354 
05/29/2025 35.43  36.15  34.91  35.51  51,071 
05/28/2025
 35.53  35.77  35.08  35.14  54,874 
05/27/2025
 35.60  35.79  34.89  35.72  72,153 
05/23/2025
 34.53  35.08  33.67  34.97  64,536 
05/22/2025
 35.53  35.75  35.17  35.17  48,790 
05/21/2025
 36.46  36.78  35.78  35.83  48,575 
05/20/2025
 36.87  37.17  36.56  36.93  37,748 
05/19/2025
 36.57  36.88  35.91  36.87  48,652 
05/16/2025
 37.33  37.33  36.85  36.97  61,963 
05/15/2025
 36.95  37.41  36.90  37.33  51,024 
05/14/2025
 36.96  37.20  36.60  36.92  61,327 
05/13/2025
 37.43  37.60  36.87  37.08  63,567 
05/12/2025
 37.72  38.00  36.91  37.09  53,595 
05/09/2025
 36.36  36.36  35.89  36.16  36,629 
05/08/2025
 35.84  36.58  35.81  36.37  49,925 
05/07/2025
 35.76  36.19  35.47  35.62  67,257 

About First Mid Stock history

First Mid investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First Mid Illinois will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First Mid stock prices may prove useful in developing a viable investing in First Mid
Last ReportedProjected for Next Year
Common Stock Shares Outstanding23.9 M25.1 M
Net Income Applicable To Common Shares83.9 M88.1 M

First Mid Stock Technical Analysis

First Mid technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of First Mid technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First Mid trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamental Analysis Now

   

Fundamental Analysis

View fundamental data based on most recent published financial statements
All  Next Launch Module

First Mid Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First Mid's price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for First Stock analysis

When running First Mid's price analysis, check to measure First Mid's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First Mid is operating at the current time. Most of First Mid's value examination focuses on studying past and present price action to predict the probability of First Mid's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First Mid's price. Additionally, you may evaluate how the addition of First Mid to your portfolios can decrease your overall portfolio volatility.
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Commodity Directory
Find actively traded commodities issued by global exchanges
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios