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

Add to My Stocks
$35.29 $0.49 (1.41%) FMBH stock closing price Jul 25, 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 37.05 on 16 Jun, 2017, and a low of 17.65 on 16 Jun, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2434.5935.4034.0334.8048315N/A3.93
2017-07-2134.7735.4034.2034.6847427N/A3.92
2017-07-2035.2135.2134.5134.649661N/A3.91
2017-07-1935.0735.8334.3335.1830449N/A3.97
2017-07-1834.3135.2734.3135.0816464N/A3.96
2017-07-1735.0035.0434.1134.3018781N/A3.88
2017-07-1435.0035.5934.8635.0112434N/A3.96
2017-07-1335.2535.3835.0035.347389N/A3.99
2017-07-1235.1335.7835.0235.2610370N/A3.98
2017-07-1135.9335.9334.9635.1616259N/A3.97
2017-07-1035.3036.0035.2535.8313861N/A4.05
2017-07-0735.0135.6134.9635.4811780N/A4.01
2017-07-0635.3635.7334.6435.2214077N/A3.98
2017-07-0535.3235.7634.6035.3816267N/A4.00
2017-07-0334.5835.7333.9735.4413443N/A4.00
2017-06-3034.2534.6133.6734.2449479N/A3.87
2017-06-2934.3734.5233.9534.1039822N/A3.85
2017-06-2834.2034.5033.8934.1043124N/A3.85
2017-06-2734.1234.7933.0434.0921852N/A3.85
2017-06-2634.3234.9733.9934.0833622N/A3.85
2017-06-2334.0034.4433.6634.32334080N/A3.88
2017-06-2234.9735.7033.8234.0023969N/A3.84
2017-06-2136.1436.3934.7934.9618407N/A3.95
2017-06-2036.9237.1836.0836.0917010N/A4.08
2017-06-1937.2637.7836.8336.9917579N/A4.18
2017-06-1636.4037.5036.2837.0583651N/A4.19
2017-06-1536.5237.0935.9937.0127325N/A4.18
2017-06-1436.2436.9936.2436.9528231N/A4.17
2017-06-1337.0037.1936.2336.5024382N/A4.12
2017-06-1236.0937.6034.7136.8327504N/A4.16
2017-06-0935.0636.4535.0636.2233423N/A4.09
2017-06-0833.4635.7933.0635.1223432N/A3.97
2017-06-0732.9233.5232.9233.426777N/A3.78
2017-06-0632.8433.2032.6432.8868884N/A3.71
2017-06-0533.2633.3532.8832.906686N/A3.72
2017-06-0233.3533.3533.2033.2217781N/A3.75
2017-06-0133.1533.3033.0133.1912439N/A3.75
2017-05-3133.3533.3532.6733.1017132N/A3.74
2017-05-3033.0633.4432.6733.4412310N/A3.78
2017-05-290.000.000.0033.490N/AN/A
2017-05-2633.2233.5033.2233.4911877N/A3.78
2017-05-2533.5133.5333.2033.224799N/A3.75
2017-05-2433.8633.9033.2933.455543N/A3.78
2017-05-2333.2933.9333.2033.608647N/A3.80
2017-05-2233.3434.4533.0533.2410881N/A3.76
2017-05-1933.0933.7033.0633.307999N/A3.76
2017-05-1833.0933.6933.0933.189390N/A3.75
2017-05-1734.1934.8533.0033.037686N/A3.73
2017-05-1634.7434.8833.8734.878435N/A3.94
2017-05-1534.3034.7433.7534.7211858N/A3.92
2017-05-1234.0234.7333.9534.208564N/A3.86
2017-05-1134.4634.4633.8034.2217450N/A3.87
2017-05-1034.0734.2034.0734.195214N/A4.12
2017-05-0934.6034.7034.2534.287038N/A4.13
2017-05-0834.2034.6034.0634.5316861N/A4.16
2017-05-0534.0334.2034.0134.087970N/A4.11
2017-05-0434.2034.2033.7334.1714894N/A4.12
2017-05-0333.3234.1933.1634.1715474N/A4.12
2017-05-0232.1733.6432.1733.5610412N/A4.05
2017-05-0132.9433.9032.8633.178826N/A4.00
2017-04-2834.1934.1932.2132.6112980N/A3.93
2017-04-2734.0034.0032.8133.2210540N/A4.01
2017-04-2633.8334.2033.2334.0029825N/A4.10
2017-04-2533.6834.0033.6833.998520N/A4.10
2017-04-2433.3134.1533.2133.6714982N/A4.06
2017-04-2132.9833.0232.2732.8713071N/A3.96
2017-04-2033.0833.0932.4533.018923N/A3.98
2017-04-1933.3733.4531.8832.5410875N/A3.92
2017-04-1833.5933.6532.0032.955612N/A3.97
2017-04-1732.1932.6031.7732.439712N/A3.91
2017-04-140.000.000.0031.760N/AN/A
2017-04-1332.4132.4131.7531.7610174N/A3.83
2017-04-1232.6133.2132.3732.418200N/A3.91
2017-04-1132.3433.2331.7332.955281N/A3.97
2017-04-1032.5332.5332.2332.269165N/A3.89
2017-04-0732.9032.9032.2632.3312001N/A3.90
2017-04-0632.1533.8032.1532.857615N/A3.96
2017-04-0533.7034.2433.3033.4422959N/A4.03
2017-04-0432.5633.7632.5633.698698N/A4.06
2017-04-0334.0234.2533.5933.7413673N/A4.07
2017-03-3134.0034.1033.5333.8464729N/A4.08
2017-03-3033.3434.1533.3434.0065327N/A4.10
2017-03-2932.7433.5032.7433.4244028N/A4.03
2017-03-2831.7733.1931.7532.6915945N/A3.94
2017-03-2731.6732.1531.1332.0011699N/A3.86
2017-03-2432.4432.5031.7931.929577N/A3.85
2017-03-2331.4931.7631.2331.5616591N/A3.81
2017-03-2232.2232.3831.1231.455920N/A3.79
2017-03-2133.1033.1032.0232.0513795N/A3.87
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 37.05 Jun 16,2017
Min Stock Price 17.65 Dec 17,2014
Avg Stock Price 24.77

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 14.08

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

Max PS Ratio 4.19 Jun 16,2017
Min PS Ratio 1.91 Jun 01,2015
Avg PS Ratio 2.97

FMBH Industry Peers

Company Price Change (%)
Sun Bancorp (SNBC)24.550.2 (0.82%)
Bar Harbor Bankshares (BHB)28.550.19 (0.66%)
Wintrust Financial (WTFC)77.920.97 (1.26%)
First Busey (BUSE)29.010.23 (0.8%)
Old Second Bancorp (OSBC)11.650.25 (2.19%)
Privatebancorp (PVTB)60.970.71 (1.18%)
Northern States Financial (NSFC)0.780 (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 34.59, and a closing price of 34.8 on 24 Jul, 2017. First Mid-Illinois Bancshares historical P/S ratio was at a high of 4.19 on 16 Jun, 2017 and a low of 1.91 on 01 Jun, 2015. .