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

Add to My Stocks
$32.61 $0.61 (1.84%) FMBH stock closing price Apr 28, 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
2017-04-2834.1934.1932.2132.611298015.913.93
2017-04-2734.0034.0032.8133.221054016.214.01
2017-04-2633.8334.2033.2334.002982516.594.10
2017-04-2533.6834.0033.6833.99852016.584.10
2017-04-2433.3134.1533.2133.671498216.424.06
2017-04-2132.9833.0232.2732.871307116.033.96
2017-04-2032.8033.0932.4533.01892316.103.98
2017-04-1932.5533.4531.8832.541087515.873.92
2017-04-1833.5933.6532.0032.95561216.073.97
2017-04-1732.1932.6031.7732.43971215.823.91
2017-04-1332.4132.4131.7531.761017415.493.83
2017-04-1233.0533.2132.3732.41820015.813.91
2017-04-1132.3433.2331.7332.95528116.073.97
2017-04-1032.5332.5332.2232.26916515.743.89
2017-04-0732.9032.9032.2632.331200115.773.90
2017-04-0632.1533.8032.1532.85761516.023.96
2017-04-0533.7034.2433.3033.442295916.314.03
2017-04-0432.5633.7632.5633.69869816.434.06
2017-04-0334.0234.2533.5933.741367316.464.07
2017-03-3134.0034.1033.5333.846472916.514.08
2017-03-3033.3434.1533.3434.006532716.594.10
2017-03-2932.7433.5032.7433.424402816.304.03
2017-03-2831.7733.1931.7532.691594515.953.94
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
2017-03-0333.7033.9633.2933.782503316.484.07
2017-03-0233.0833.7033.0833.501585916.344.04
2017-03-0133.5133.8632.8932.991787716.093.98
2017-02-2832.9933.4332.9833.081718216.143.99
2017-02-2733.4633.4933.0033.16849816.184.00
2017-02-2432.9833.5632.9833.46848016.324.04
2017-02-2332.7433.9932.7433.211160216.204.01
2017-02-2232.1233.3432.1233.17513316.184.00
2017-02-2133.0633.3932.9733.20406416.204.00
2017-02-200.000.000.0033.130N/AN/A
2017-02-1732.8433.2432.3333.1312423N/AN/A
2017-02-1632.5333.2432.5332.7711857N/AN/A
2017-02-1532.8233.3132.4433.0532915N/AN/A
2017-02-1432.9933.0031.8232.9210553N/AN/A
2017-02-1332.6932.9932.0532.985255N/AN/A
2017-02-1031.8632.8531.8132.387549N/AN/A
2017-02-0932.1132.5532.0932.2415040N/AN/A
2017-02-0832.5032.9931.7531.9817643N/AN/A
2017-02-0732.3332.8632.2632.4611135N/AN/A
2017-02-0632.0432.8532.0432.518831N/AN/A
2017-02-0331.8932.4231.5532.2513331N/AN/A
2017-02-0231.5931.5931.1231.2011640N/AN/A
2017-02-0131.5531.9031.4031.4018167N/AN/A
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
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 24.03

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 14.23

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

Max PS Ratio 4.1 Mar 30,2017
Min PS Ratio 1.91 Jun 01,2015
Avg PS Ratio 2.82

FMBH Industry Peers

Company Price Change (%)
Metro Bancorp (METR)28.190 (0%)
Nicolet Bankshares (NCBS)49.30.08 (0.16%)
Wintrust Financial (WTFC)70.861.25 (1.73%)
First Busey (BUSE)29.950.72 (2.35%)
Old Second Bancorp (OSBC)120 (0%)
Privatebancorp (PVTB)57.770.12 (0.21%)
Northern States Financial (NSFC)0.780.01 (1.27%)

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 34.19, and a closing price of 32.61 on 28 Apr, 2017. First Mid-Illinois Bancshares historical P/S ratio was at a high of 4.1 on 26 Apr, 2017 and a low of 1.91 on 01 Jun, 2015. .