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

Add to My Stocks
$35.72 $0.27 (0.76%) FMBH stock closing price Feb 16, 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 $41.82 on Nov 29, 2017 as seen from First Mid-Illinois Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 35.27 35.92 35.27 35.72 13,867 16.69 3.47
2018-02-15 35.72 35.93 35.25 35.45 18,802 16.57 3.45
2018-02-14 34.99 35.82 34.99 35.42 11,923 16.55 3.44
2018-02-13 34.98 35.43 34.98 35.22 13,176 16.46 3.42
2018-02-12 35.7 35.7 34.87 35.08 11,276 16.39 3.41
2018-02-09 35.5 36.07 34.61 35.57 26,748 16.62 3.46
2018-02-08 35.31 35.93 34.34 34.35 12,940 16.05 3.34
2018-02-07 34.9 36.15 34.9 35.32 13,247 16.51 3.43
2018-02-06 35.8 36.88 34.27 34.9 46,107 16.31 3.39
2018-02-05 37.83 38.12 35.19 36.46 38,618 17.04 3.55
2018-02-02 38.23 38.94 38.11 38.12 39,060 17.81 3.71
2018-02-01 38.27 38.52 38.1 38.45 16,937 17.97 3.74
2018-01-31 38.15 38.65 38.02 38.5 32,577 17.99 3.74
2018-01-30 38.05 38.49 38.05 38.37 20,983 17.93 3.73
2018-01-29 38.37 38.78 38.15 38.4 20,901 17.94 3.73
2018-01-26 37.98 38.36 37.82 38.36 12,796 16.53 3.78
2018-01-25 38.65 39.23 37.8 37.99 26,068 16.38 3.74
2018-01-24 39.05 39.19 38.29 38.49 10,953 16.59 3.79
2018-01-23 39.1 39.21 38.59 38.92 4,488 16.78 3.83
2018-01-22 39.37 39.37 38.98 39.21 6,478 16.9 3.86
2018-01-19 38.76 39.76 38.64 39.54 16,950 17.04 3.89
2018-01-18 39.52 39.52 38.86 38.92 13,136 16.78 3.83
2018-01-17 39 39.95 39 39.65 32,422 17.09 3.9
2018-01-16 39.81 40.01 38.84 38.84 17,989 16.74 3.82
2018-01-12 39.36 40.08 39.35 39.67 9,054 17.1 3.9
2018-01-11 38.91 40.12 38.7 39.28 29,348 16.93 3.87
2018-01-10 38.99 39.8 38.58 38.89 6,244 16.76 3.83
2018-01-09 38.38 39.23 38.38 39 19,375 16.81 3.84
2018-01-08 38.49 38.49 38.1 38.4 11,142 16.55 3.78
2018-01-05 38.81 38.87 38.15 38.61 11,543 16.64 3.8
2018-01-04 38.5 39 38.2 38.73 22,221 16.69 3.81
2018-01-03 38.27 38.42 38.02 38.24 21,077 16.48 3.76
2018-01-02 39.2 39.2 38.1 38.26 23,060 16.49 3.77
2017-12-29 39.4 39.99 38.37 38.54 25,664 16.61 3.79
2017-12-28 38.75 39.16 38.54 39.05 16,209 16.83 3.84
2017-12-27 38.19 39.08 38.19 38.55 18,638 16.62 3.79
2017-12-26 38.8 39 37.65 38.15 28,809 16.44 3.76
2017-12-22 40.62 40.62 38.65 38.72 26,449 16.69 3.81
2017-12-21 40.1 40.9 40.1 40.69 39,859 17.54 4.01
2017-12-20 40.84 40.84 39.67 40.34 20,429 17.39 3.97
2017-12-19 39.52 40.96 39.48 40.57 41,206 17.49 3.99
2017-12-18 38.62 39.92 38.02 39.48 89,982 17.02 3.89
2017-12-15 37.79 39.06 37.79 38.45 143,477 16.57 3.78
2017-12-14 38.31 38.62 37.75 37.89 38,263 16.33 3.73
2017-12-13 38.04 38.65 37.91 38.17 41,897 16.45 3.76
2017-12-12 39.22 39.22 37.63 37.96 49,710 16.36 3.74
2017-12-11 38.68 39.86 38.68 39.09 20,476 16.85 3.85
2017-12-08 39.65 39.88 38.62 38.67 17,823 16.67 3.81
2017-12-07 39.63 40.2 39.4 39.43 18,386 17 3.88
2017-12-06 39.4 40.23 39.4 39.77 17,421 17.14 3.91
2017-12-05 40.18 40.2 39.42 39.51 20,011 17.03 3.89
2017-12-04 40.09 40.5 39.5 39.79 27,093 17.15 3.92
2017-12-01 40.27 41.98 39.04 39.69 33,102 17.11 3.91
2017-11-30 41.74 41.98 39.68 40.27 92,269 17.36 3.96
2017-11-29 39.4 41.96 39.3 41.82 33,601 18.03 4.12
2017-11-28 39.86 39.87 38.94 39.79 34,477 17.15 3.92
2017-11-27 37.75 39.49 37.75 39.03 15,472 16.82 3.84
2017-11-24 39.89 39.89 38.38 39.07 10,848 16.84 3.85
2017-11-23 0 0 0 39.79 0 - -
2017-11-22 39.55 40 39.47 39.79 13,170 17.15 3.92
2017-11-21 39 40.04 38.29 39.53 26,048 17.04 3.89
2017-11-20 38.09 38.94 37.92 38.93 16,035 16.78 3.83
2017-11-17 39.1 39.14 38.31 38.92 16,722 16.78 3.83
2017-11-16 39.13 40.53 39.13 39.45 29,737 17 3.88
2017-11-15 38.44 39.48 38.17 39.13 17,923 16.87 3.85
2017-11-14 35.82 38.98 35.3 38.8 28,787 16.72 3.82
2017-11-13 38.62 38.62 35.94 35.99 15,993 15.51 3.54
2017-11-10 36.54 36.76 36.3 36.41 9,389 15.69 3.58
2017-11-09 36.32 36.61 35.81 36.29 20,094 15.64 3.57
2017-11-08 37.33 37.33 36.5 36.5 14,369 15.73 3.59
2017-11-07 37.79 38.34 37.25 37.52 25,914 16.17 3.69
2017-11-06 38.19 38.49 37.91 38.37 17,812 16.54 3.78
2017-11-03 38.81 38.81 38.44 38.51 27,249 16.6 3.79
2017-11-02 38.24 39.04 38.24 38.93 11,781 16.78 3.83
2017-11-01 38.88 39 37.62 38.29 19,566 16.5 3.77
2017-10-31 38.46 39.18 38.45 38.6 27,350 16.64 3.8
2017-10-30 41.17 41.17 37.94 38.45 30,347 16.57 3.78
2017-10-27 41.78 41.78 41.11 41.34 15,437 17.82 4.07
2017-10-26 41.89 42.03 41.68 41.77 40,756 - 4.33
2017-10-25 41.1 41.8 40.55 41.67 23,812 - 4.32
2017-10-24 40.41 41.09 40 40.77 12,683 - 4.22
2017-10-23 41.14 41.35 40.16 40.67 27,371 - 4.21
2017-10-20 41.11 41.92 40.79 41.37 33,376 - 4.29
2017-10-19 39.98 40.71 39.9 40.71 16,065 - 4.22
2017-10-18 39.73 40.5 39.7 40.17 10,129 - 4.16
2017-10-17 39.1 39.92 39.1 39.63 14,106 - 4.11
2017-10-16 39.92 40.15 38.96 39.97 16,212 - 4.14
2017-10-13 40.14 40.15 39.15 39.91 17,848 - 4.14
2017-10-12 40.41 40.69 40.16 40.23 20,714 - 4.17
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 Price41.82Nov 29,2017
Min Stock Price17.65Dec 17,2014
Avg Stock Price26.68

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

Max PE Ratio19.56Dec 20,2016
Min PE Ratio10.81Jun 01,2015
Avg PE Ratio14.55

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

Max PS Ratio4.33Oct 26,2017
Min PS Ratio1.91Jun 01,2015
Avg PS Ratio3.16

FMBH Industry Peers

Company Price Change (%)
Republic First Bancorp (FRBK)8.530.08 (0.95%)
Arrow Financial (AROW)33.20.2 (0.61%)
Privatebancorp (PVTB)60.970.71 (1.18%)
Northern States Financial (NSFC)0.750.15 (16.67%)
First Midwest Bancorp (FMBI)25.20.26 (1.04%)
Mb Financial (MBFI)41.870.17 (0.41%)
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 $35.27, and a closing price of $35.72 on Feb 16, 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.