First Mid-Illinois Bancshares Stock Price History (NASDAQ:FMBH)

Add to My Stocks
$31.6 $1.47 (4.88%) FMBH stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download First Mid-Illinois Bancshares stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with First Mid-Illinois Bancshares P/E ratio, and PS ratio. The First Mid-Illinois Bancshares stock price history chart shows that the stock price reached a high of 31.97 on 24 Nov, 2016, and a low of 17.65 on 24 Nov, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0530.7031.6030.0331.602603215.963.03
2016-12-0230.4530.4728.1530.131583916.382.89
2016-12-0130.8830.8830.2430.511096216.582.93
2016-11-3030.8630.9929.6230.451418116.553.10
2016-11-2930.9731.0830.3830.411089916.533.10
2016-11-2831.3431.5830.7131.031331016.863.16
2016-11-2531.4532.0031.2231.83493517.303.24
2016-11-240.000.000.0031.970N/AN/A
2016-11-2331.4533.5330.4531.971654617.383.26
2016-11-2231.1531.7030.8831.661862417.213.23
2016-11-2131.3031.3029.3631.161665316.943.17
2016-11-1830.4931.4529.8831.102882516.903.17
2016-11-1729.6130.8729.0830.501728816.583.11
2016-11-1630.3830.6227.8629.782877016.193.03
2016-11-1529.6530.5029.5030.462355616.553.10
2016-11-1429.5029.7528.9129.752209316.173.03
2016-11-1127.6630.2426.5629.506877316.033.01
2016-11-1027.2527.7526.4827.756859715.082.83
2016-11-0926.4027.2426.2827.244844714.802.78
2016-11-0827.0027.0026.4326.526999414.412.70
2016-11-0727.0527.1526.7826.952743514.652.75
2016-11-0426.9127.1526.8026.932407214.642.74
2016-11-0326.8027.1426.7127.052432714.702.76
2016-11-0226.7927.0026.5926.801779614.572.73
2016-11-0126.7327.0026.4526.831134314.582.73
2016-10-3125.9126.5125.8426.492213814.402.70
2016-10-2826.4526.8626.2426.541340214.422.70
2016-10-2726.1126.9325.9526.721666814.522.72
2016-10-2626.1026.5025.8026.061688414.162.66
2016-10-2526.0826.2926.0526.111796614.192.66
2016-10-2426.1526.4326.1026.152364914.212.66
2016-10-2126.7726.9126.0826.261872314.272.68
2016-10-2027.0327.1526.8726.94751514.642.74
2016-10-1926.6927.1426.4526.941653414.642.74
2016-10-1826.7927.2226.4827.041336914.702.75
2016-10-1726.5626.9026.3026.731262914.532.72
2016-10-1426.7927.0026.4226.511514014.412.70
2016-10-1326.6926.9226.3426.701441714.512.72
2016-10-1226.1026.8926.0826.892218314.612.74
2016-10-1126.5426.5525.8826.411999614.352.69
2016-10-1026.4726.5526.4726.541195114.422.70
2016-10-0726.2626.4826.2626.361267114.332.69
2016-10-0626.5826.5826.2826.552232814.432.71
2016-10-0526.5026.9926.3026.573117514.442.71
2016-10-0426.9126.9125.9926.342506914.322.68
2016-10-0327.0827.1526.0726.913927114.632.74
2016-09-3026.4127.6926.2027.2612607514.822.78
2016-09-2926.2126.5025.8726.452083414.382.69
2016-09-2826.4526.5526.0526.543701614.422.70
2016-09-2726.2026.5826.0526.407430414.352.69
2016-09-2626.2526.3026.0126.241690814.262.67
2016-09-2326.2026.2526.0626.252787714.272.67
2016-09-2225.7726.3025.6426.283780614.282.68
2016-09-2125.7025.8525.6125.834901514.042.63
2016-09-2025.3925.7225.3925.632994313.932.61
2016-09-1925.3525.7825.2825.5410298513.882.60
2016-09-1625.3125.3525.2525.3236261013.762.58
2016-09-1525.2725.3125.2525.277763613.732.57
2016-09-1425.2525.3525.1825.269259513.732.57
2016-09-1325.0925.4025.0925.324754013.762.58
2016-09-1225.1925.4524.8725.307810013.752.58
2016-09-0925.2325.4025.0825.116175713.652.56
2016-09-0825.3425.4025.2225.354711213.782.58
2016-09-0725.3325.3825.2025.242893113.722.57
2016-09-0624.8525.2524.8525.215882813.702.57
2016-09-050.000.000.0025.170N/AN/A
2016-09-0225.3025.3024.9125.17481713.682.56
2016-09-0125.0225.2424.8625.15819413.672.56
2016-08-3124.5125.0024.5124.971760813.572.54
2016-08-3024.9525.0024.8524.85976013.512.53
2016-08-2924.3224.8024.3224.75708613.452.52
2016-08-2624.5024.7524.5024.59381613.362.51
2016-08-2524.8024.8024.7524.79280213.472.53
2016-08-2424.7024.7424.4924.49295513.312.50
2016-08-2324.8424.9024.7324.75376513.452.52
2016-08-2224.4225.2023.6725.021112613.602.55
2016-08-1925.2725.2724.9524.97769113.572.54
2016-08-1824.4925.1523.8725.14586413.662.56
2016-08-1724.7124.7424.3024.30407813.212.48
2016-08-1624.5324.7524.3324.54613413.342.50
2016-08-1525.0825.0923.6324.73444613.442.52
2016-08-1223.6125.1023.6125.081079313.632.56
2016-08-1123.8924.1223.7524.12326913.112.46
2016-08-1024.0824.1023.8823.88137812.982.43
2016-08-0923.6424.4023.6424.33616013.222.48
2016-08-0823.8324.2723.5123.97390613.032.44
2016-08-0524.2524.2523.5023.80570613.012.36
2016-08-0423.5923.8923.5423.67476012.932.35
2016-08-0323.1523.6923.1523.66965112.932.35
Get more Data

First Mid-Illinois Bancshares Stock Chart

View FMBH PE ratio, PS ratio stocks charts and compare with peers.
FMBH Chart
Note: Compare First Mid-Illinois Bancshares stock price history with the index and industry peers.

First Mid-Illinois Bancshares Historical Prices: Past 5 years

Max Stock Price 31.97 Nov 23,2016
Min Stock Price 17.65 Dec 17,2014
Avg Stock Price 22.71

First Mid-Illinois Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 17.38 Nov 23,2016
Min PE Ratio 10.81 Jun 01,2015
Avg PE Ratio 13.55

First Mid-Illinois Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.26 Nov 23,2016
Min PS Ratio 1.91 Jun 01,2015
Avg PS Ratio 2.59

FMBH Industry Peers

Company Price Change (%)
Atlantic Capital Bancshares (ACBI)16.250.1 (0.62%)
The Bancorp (TBBK)7.320.39 (5.63%)
Wintrust Financial (WTFC)68.060.11 (0.16%)
First Busey (BUSE)28.660.55 (1.96%)
Old Second Bancorp (OSBC)9.30.15 (1.64%)
Privatebancorp (PVTB)50.790.43 (0.85%)
Northern States Financial (NSFC)0.740 (0%)

We provide First Mid-Illinois Bancshares historical quotes along with PE ratio and PS ratio for doing First Mid-Illinois Bancshares fundamental analysis. First Mid-Illinois Bancshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 31.6 and 26032 shares of FMBH were traded on 05 Dec, 2016. The average P/S ratio was 2.59 as can be seen by First Mid-Illinois Bancshares stock price history. .