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

Add to My Stocks
$32 $0.08 (0.25%) FMBH stock closing price Mar 27, 2017 (Closing)

The 10 year data of First Mid-Illinois Bancshares stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with First Mid-Illinois Bancshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First Mid-Illinois Bancshares stock price history chart shows that the stock price reached a high of 35.99 on 20 Dec, 2016, and a low of 17.65 on 20 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2731.6732.1531.1332.001169915.613.86
2017-03-2432.4432.5031.7931.92957715.573.85
2017-03-2331.4931.7631.2331.561659115.403.81
2017-03-2232.2232.3831.1231.45592015.343.79
2017-03-2133.1033.1032.0232.051379515.633.87
2017-03-2033.2033.2032.8532.85967516.023.96
2017-03-1732.8433.1832.7732.853607316.023.96
2017-03-1632.9333.0832.8132.931255216.063.97
2017-03-1533.1433.2332.7732.84955816.023.96
2017-03-1432.8233.6732.8032.841151716.023.96
2017-03-1333.7133.8633.6933.72440016.454.07
2017-03-1033.9033.9033.6833.68866616.434.06
2017-03-0933.9033.9033.7033.861061516.524.08
2017-03-0833.8933.9033.4633.791394216.484.08
2017-03-0733.8833.9033.6233.81868116.494.08
2017-03-0633.6533.9033.4933.741387616.464.07
2017-03-0333.7033.9633.2933.782503318.363.24
2017-03-0233.0833.7033.0833.501585918.213.21
2017-03-0133.5133.8632.8932.991787716.663.16
2017-02-2832.9933.4332.9833.081718216.713.17
2017-02-2733.4633.4933.0033.16849816.753.18
2017-02-2432.9833.5632.9833.46848016.903.21
2017-02-2332.7433.9932.7433.211160216.773.19
2017-02-2232.1233.3432.1233.17513316.753.18
2017-02-2133.0633.3932.9733.20406416.773.18
2017-02-1732.8433.2432.3333.131242316.733.18
2017-02-1632.5333.2432.5332.771185716.553.14
2017-02-1532.8233.3132.4433.053291516.693.17
2017-02-1432.9933.0031.8232.921055316.633.16
2017-02-1332.6932.9932.0532.98525516.663.16
2017-02-1031.8632.8531.8132.38754916.353.11
2017-02-0932.1132.5532.0932.241504016.283.09
2017-02-0832.5032.9931.7531.981764316.153.07
2017-02-0732.3332.8632.2632.461113516.393.11
2017-02-0632.0432.8532.0432.51883116.423.12
2017-02-0331.8932.4231.5532.251333117.533.09
2017-02-0231.5931.5931.1231.201164016.962.99
2017-02-0131.5531.9031.4031.401816715.863.01
2017-01-3131.2931.8631.2931.5117476N/AN/A
2017-01-3031.4331.7731.2231.2811577N/AN/A
2017-01-2731.5432.6031.3231.438287N/AN/A
2017-01-2631.4331.7929.1831.7914304N/AN/A
2017-01-2531.0631.4528.3731.439463N/AN/A
2017-01-2431.0231.2430.2831.071789516.893.17
2017-01-2331.1231.2330.6031.01984616.853.16
2017-01-2030.5831.2530.3931.121209716.913.17
2017-01-1931.3031.4430.4630.711153016.693.13
2017-01-1831.1031.4830.9431.211366316.963.18
2017-01-1732.1232.1231.0731.311090517.023.19
2017-01-160.000.000.0032.240N/AN/A
2017-01-1332.8132.8131.2532.241541817.523.28
2017-01-1232.5033.0031.6032.34457917.583.29
2017-01-1132.8333.3632.4832.952219817.913.36
2017-01-1032.9132.9632.0032.691667517.773.33
2017-01-0932.8533.6532.4032.711095717.783.33
2017-01-0632.9933.2332.5132.991253217.933.36
2017-01-0533.8433.9932.6832.861200317.863.35
2017-01-0433.3433.9933.0033.72958218.333.44
2017-01-0334.4234.4232.7533.251130518.073.39
2017-01-020.000.000.0034.000N/AN/A
2016-12-3035.1735.1733.6434.002000518.483.46
2016-12-2933.9235.5333.0035.332403919.203.60
2016-12-2834.6934.7533.5233.831217918.393.45
2016-12-2734.8835.7733.7334.521315018.763.52
2016-12-260.000.000.0034.980N/AN/A
2016-12-2335.3835.6833.9734.98732119.013.56
2016-12-2235.5235.7735.3735.421538019.253.61
2016-12-2135.5135.8535.2535.641454319.373.63
2016-12-2035.9236.1632.8335.991972619.563.67
2016-12-1934.1036.8034.1035.461590819.273.61
2016-12-1634.3234.5133.4534.337781618.663.50
2016-12-1533.8634.5933.8634.052646918.513.47
2016-12-1433.2534.9133.0234.062992018.513.47
2016-12-1333.1833.8632.8033.561789518.243.42
2016-12-1233.5933.7732.6833.151713118.023.38
2016-12-0933.6133.8533.0033.712482318.323.43
2016-12-0832.6933.8532.2033.713743518.323.43
2016-12-0732.1032.8531.8032.581968717.713.32
2016-12-0631.5132.1031.3032.082307017.443.27
2016-12-0530.7031.6030.0331.602603217.173.22
2016-12-0230.4530.4728.1530.131583916.383.07
2016-12-0130.8830.8830.2430.511096216.583.11
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
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 35.99 Dec 20,2016
Min Stock Price 17.65 Dec 17,2014
Avg Stock Price 23.76

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

Max PE Ratio 19.56 Dec 20,2016
Min PE Ratio 10.81 Jun 01,2015
Avg PE Ratio 14.1

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

Max PS Ratio 4.08 Mar 07,2017
Min PS Ratio 1.91 Jun 01,2015
Avg PS Ratio 2.73

FMBH Industry Peers

Company Price Change (%)
Arrow Financial (AROW)33.750.1 (0.3%)
Atlantic Capital Bancshares (ACBI)18.40.2 (1.1%)
Wintrust Financial (WTFC)67.311.07 (1.56%)
First Busey (BUSE)28.710.17 (0.59%)
Old Second Bancorp (OSBC)10.30 (0%)
Privatebancorp (PVTB)56.220.71 (1.28%)
Northern States Financial (NSFC)0.80 (0%)

We provide First Mid-Illinois Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Mid-Illinois Bancshares stock analysis. The price and volume changes on a daily basis is provided in the First Mid-Illinois Bancshares stock price history. A large fluctuation in price and volume indicates a highly volatile stock. FMBH saw an opening price of 31.67, and a closing price of 32 on 27 Mar, 2017. First Mid-Illinois Bancshares historical P/S ratio was at a high of 4.08 on 09 Mar, 2017 and a low of 1.91 on 01 Jun, 2015. .