First Mid-Illinois Bancshares Stock Price History, FMBH Historical Prices

Add to My Stocks
$41.1 $0.26 (0.63%) FMBH stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download First Mid-Illinois Bancshares stock price history 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 stock price was at a 5 year high of $42.21 on Jun 20, 2018 as seen from First Mid-Illinois Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 41.58 42 40.61 41.1 281,294 17.87 3.98
2018-06-20 41.64 42.46 41.54 42.21 69,130 18.35 4.09
2018-06-19 40.68 41.73 40.68 41.61 72,053 18.09 4.03
2018-06-18 39.89 40.99 39.89 40.76 51,744 17.72 3.95
2018-06-15 39.26 40.14 39.25 39.92 118,436 17.36 3.86
2018-06-14 39.64 39.64 39.28 39.42 51,335 17.14 3.82
2018-06-13 39.68 40.31 39.05 39.36 185,479 17.11 3.81
2018-06-12 39.48 39.92 38.94 39.69 30,962 17.26 3.84
2018-06-11 40.07 40.3 39.23 39.37 30,880 17.12 3.81
2018-06-08 40.11 40.45 39.96 40.08 20,001 17.43 3.88
2018-06-07 40.5 40.65 39.94 40.1 14,596 17.44 3.88
2018-06-06 39.47 40.37 38.9 40.34 26,486 17.54 3.91
2018-06-05 39.99 39.99 39.05 39.37 25,596 17.12 3.81
2018-06-04 38.17 39.95 37.52 39.74 64,567 17.28 3.85
2018-06-01 37.67 38.35 37.51 37.95 70,696 16.5 3.67
2018-05-31 37.72 37.9 37.27 37.46 27,073 16.29 3.63
2018-05-30 37.2 38.12 37.2 37.76 51,596 16.42 3.66
2018-05-29 37.13 37.59 36.72 37.11 37,274 16.14 3.59
2018-05-25 37.01 37.53 36.98 37.33 20,181 16.23 3.61
2018-05-24 37.34 37.62 36.35 37.13 21,936 16.14 3.59
2018-05-23 37.05 37.63 37.05 37.47 14,882 16.29 3.63
2018-05-22 36.32 37.37 30.01 37.04 33,929 16.1 3.59
2018-05-21 37.23 37.23 36.14 36.21 37,646 15.74 3.51
2018-05-18 37.5 37.5 36.91 36.91 23,814 16.05 3.57
2018-05-17 37.27 37.5 37.27 37.36 25,037 16.24 3.62
2018-05-16 36.67 37.35 36.65 37.21 30,540 16.18 3.6
2018-05-15 37.44 37.44 36.51 36.94 11,768 16.06 3.58
2018-05-14 37.63 37.63 37.02 37.23 10,968 16.19 3.6
2018-05-11 37.5 37.98 37.31 37.49 20,972 16.3 3.63
2018-05-10 37.36 37.56 37.32 37.5 11,424 16.3 3.63
2018-05-09 37.52 37.9 37.43 37.47 29,819 16.29 3.63
2018-05-08 37.77 37.89 37.44 37.53 19,905 16.32 3.63
2018-05-07 38 38 37.42 37.65 9,318 16.37 3.65
2018-05-04 37.12 38.49 37.12 37.89 21,664 16.47 3.67
2018-05-03 37.38 37.64 36.83 37.15 18,861 16.15 3.6
2018-05-02 37.45 38 37.18 37.52 17,075 16.31 3.63
2018-05-01 36.83 37.5 36.75 37.32 12,602 16.23 3.61
2018-04-30 37.09 37.25 36.75 36.75 21,638 15.98 3.56
2018-04-27 37.07 37.46 36.78 36.85 18,222 16.02 3.57
2018-04-26 37 37.17 36.88 36.94 21,475 16.06 3.58
2018-04-25 36.83 36.94 36.56 36.7 13,993 17.15 3.57
2018-04-24 36.54 37 36.52 36.77 14,229 17.18 3.58
2018-04-23 36.05 36.64 36.04 36.48 9,874 17.05 3.55
2018-04-20 35.65 36.26 35.65 36.04 16,003 16.84 3.5
2018-04-19 35.68 36.28 35.68 35.95 4,130 16.8 3.5
2018-04-18 35.82 36.49 35.65 35.7 24,846 16.68 3.47
2018-04-17 36.1 36.1 35.74 35.8 21,996 16.73 3.48
2018-04-16 36 36.47 35.75 35.93 20,574 16.79 3.49
2018-04-13 36.74 36.74 35.65 35.83 28,619 16.74 3.48
2018-04-12 36.9 36.9 36.35 36.4 12,384 17.01 3.54
2018-04-11 36.53 36.79 36.02 36.2 25,244 16.92 3.52
2018-04-10 36.29 36.81 36.01 36.57 19,639 17.09 3.56
2018-04-09 36.49 36.74 35.88 36.02 26,573 16.83 3.5
2018-04-06 36.75 36.86 35.95 36.21 50,485 16.92 3.52
2018-04-05 36.82 37 36.48 36.82 25,413 17.21 3.58
2018-04-04 35.6 36.5 35.6 36.36 9,658 16.99 3.54
2018-04-03 35.29 36.68 35.29 36.04 15,177 16.84 3.5
2018-04-02 36.44 36.59 35.94 36.07 24,545 16.86 3.51
2018-03-30 0 0 0 36.45 0 - -
2018-03-29 36.57 36.75 36.22 36.45 47,486 17.03 3.54
2018-03-28 36.24 36.5 35.83 36.43 9,089 17.02 3.54
2018-03-27 36.86 36.86 35.9 36.25 21,883 16.94 3.52
2018-03-26 36.36 37.18 36.25 36.96 20,379 17.27 3.59
2018-03-23 37.01 37.22 35.79 35.89 31,601 16.77 3.49
2018-03-22 37.48 38 36.66 37 13,998 17.29 3.6
2018-03-21 37.51 37.9 37.31 37.68 11,838 17.61 3.66
2018-03-20 37.63 37.91 37.16 37.57 24,131 17.56 3.65
2018-03-19 37.57 38 36.99 37.66 25,489 17.6 3.66
2018-03-16 37.17 37.88 37.17 37.71 66,624 17.62 3.67
2018-03-15 37.04 37.33 36.52 37.16 20,730 17.36 3.61
2018-03-14 37.1 37.38 36.54 36.88 19,288 17.23 3.59
2018-03-13 37.21 37.75 36.37 37 51,056 17.29 3.6
2018-03-12 36.89 37.19 36.17 37.13 22,614 17.35 3.61
2018-03-09 35.98 36.93 35.95 36.83 16,827 17.21 3.58
2018-03-08 35.86 36.3 35.23 35.86 41,153 16.76 3.49
2018-03-07 34.92 35.99 34.92 35.86 19,753 16.76 3.49
2018-03-06 34.88 35.46 34.19 35.28 14,646 16.49 3.43
2018-03-05 35.24 35.24 34.29 34.76 16,179 16.24 3.38
2018-03-02 34.7 35.08 34.32 34.9 17,804 16.31 3.39
2018-03-01 34.24 34.9 34.24 34.9 30,011 16.31 3.39
2018-02-28 35.2 35.49 34.13 34.14 19,128 15.95 3.32
2018-02-27 35.7 35.99 34.72 35.1 20,597 16.4 3.41
2018-02-26 35.44 35.84 35.44 35.69 8,951 16.68 3.47
2018-02-23 35.08 35.51 34.95 35.41 24,926 16.55 3.44
2018-02-22 35.76 35.76 34.76 34.87 25,208 16.29 3.39
2018-02-21 35.19 36.02 35.19 35.76 12,970 16.71 3.48
2018-02-20 35.52 35.61 34.95 35.02 13,657 16.36 3.4
2018-02-19 0 0 0 35.72 0 - -
2018-02-16 35.27 35.92 35.27 35.72 13,867 16.69 3.47
Get more Data

First Mid-Illinois Bancshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price42.21Jun 20,2018
Min Stock Price17.65Dec 17,2014
Avg Stock Price27.53

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

Max PE Ratio19.56Dec 20,2016
Min PE Ratio10.81Jun 01,2015
Avg PE Ratio14.93

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

Max PS Ratio4.33Oct 26,2017
Min PS Ratio1.91Jun 01,2015
Avg PS Ratio3.22

FMBH Industry Peers

Company Price Change (%)
Blue Hills Bancorp (BHBK)22.350.05 (0.22%)
Hudson Valley Holding (HVB)28.210.16 (0.57%)
Privatebancorp (PVTB)60.970.71 (1.18%)
Northern States Financial (NSFC)0.910 (0%)
First Midwest Bancorp (FMBI)26.630.12 (0.45%)
Mb Financial (MBFI)48.80.75 (1.51%)
First Clover Leaf Financial (FCLF)12.50.08 (0.64%)

First Mid-Illinois Bancshares share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in 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. The daily volume changes indicate the investor interest in the stock. FMBH stock saw an opening price of $41.58, and a closing price of $41.1 on Jun 22, 2018. The company's P/S ratio was at a high of 4.33 on Oct 26, 2017 according to our First Mid-Illinois Bancshares stock history data.