First Mid Ill Bncshr (NQ: FMBH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 16.23 | 16.53 | 16.23 | 16.53 | 1,493 | +0.00(+0.01%) |
| Apr 29, 2015 | 16.53 | 16.53 | 16.53 | 16.53 | 1,364 | +0.40(+2.49%) |
| Apr 22, 2015 | 16.13 | 16.13 | 16.13 | 16.13 | 1,488 | -0.23(-1.38%) |
| Apr 15, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 124 | +0.23(+1.40%) |
| Apr 13, 2015 | 16.13 | 16.13 | 16.13 | 16.13 | 248 | -0.01(-0.05%) |
| Apr 02, 2015 | 16.14 | 16.14 | 16.14 | 16.14 | 248 | +0.01(+0.05%) |
| Mar 31, 2015 | 16.13 | 16.13 | 16.13 | 16.13 | 744 | -0.89(-5.21%) |
| Mar 30, 2015 | 17.01 | 17.01 | 17.01 | 17.01 | 262 | +0.00(+0.00%) |
| Mar 24, 2015 | 16.12 | 17.01 | 17.01 | 17.01 | 69 | +1.11(+7.00%) |
| Mar 17, 2015 | 15.84 | 15.90 | 15.90 | 15.90 | 1,984 | +0.01(+0.05%) |
| Mar 16, 2015 | 15.90 | 15.90 | 15.89 | 15.89 | 372 | +0.35(+2.23%) |
| Mar 13, 2015 | 15.55 | 15.55 | 15.55 | 15.55 | 248 | +0.02(+0.16%) |
| Mar 10, 2015 | 15.52 | 15.52 | 15.52 | 15.52 | 2,728 | -0.56(-3.51%) |
| Mar 09, 2015 | 16.06 | 16.09 | 15.04 | 16.09 | 2,254 | +0.36(+2.31%) |
| Mar 05, 2015 | 16.06 | 15.72 | 15.72 | 15.72 | 992 | -0.34(-2.09%) |
| Mar 03, 2015 | 15.70 | 16.06 | 16.06 | 16.06 | 372 | +0.13(+0.85%) |
| Mar 02, 2015 | 15.93 | 15.93 | 15.93 | 15.93 | 7,928 | +0.24(+1.54%) |
| Feb 26, 2015 | 15.68 | 15.68 | 15.68 | 15.68 | 42 | -0.41(-2.56%) |
| Feb 13, 2015 | 16.13 | 16.09 | 16.09 | 16.09 | 992 | +0.13(+0.81%) |
| Feb 12, 2015 | 15.97 | 15.97 | 15.97 | 15.97 | 823 | +0.24(+1.54%) |
| Feb 09, 2015 | 15.72 | 15.72 | 15.72 | 15.72 | 372 | -0.24(-1.52%) |
| Feb 06, 2015 | 14.93 | 15.97 | 14.92 | 15.97 | 5,128 | +0.02(+0.15%) |
| Jan 28, 2015 | 15.94 | 15.94 | 15.94 | 15.94 | 124 | -0.04(-0.25%) |
| Jan 26, 2015 | 15.98 | 15.98 | 15.98 | 15.98 | 372 | +1.02(+6.85%) |
| Jan 21, 2015 | 14.80 | 14.96 | 14.96 | 14.96 | 2,232 | +0.00(+0.00%) |
| Jan 20, 2015 | 14.96 | 14.96 | 14.96 | 14.96 | 341 | +0.24(+1.64%) |
| Jan 14, 2015 | 14.89 | 14.72 | 14.72 | 14.72 | 620 | -0.20(-1.35%) |
| Jan 13, 2015 | 14.51 | 14.92 | 14.12 | 14.92 | 2,445 | +0.24(+1.65%) |
| Jan 12, 2015 | 15.02 | 15.02 | 14.68 | 14.68 | 1,178 | -0.27(-1.83%) |
| Jan 09, 2015 | 15.06 | 15.06 | 14.95 | 14.95 | 502 | -0.12(-0.78%) |
| Jan 08, 2015 | 15.07 | 15.07 | 15.07 | 15.07 | 390 | +0.50(+3.44%) |
| Jan 07, 2015 | 14.57 | 14.57 | 14.57 | 14.57 | 124 | +0.25(+1.76%) |
| Jan 02, 2015 | 14.31 | 14.31 | 14.31 | 14.31 | 1 | -0.65(-4.31%) |
| Dec 31, 2014 | 14.95 | 14.96 | 14.96 | 14.96 | 5,580 | -0.04(-0.27%) |
| Dec 29, 2014 | 15.00 | 15.00 | 15.00 | 15.00 | 248 | +0.00(+0.00%) |
| Dec 26, 2014 | 14.21 | 15.32 | 14.21 | 15.00 | 1,801 | +0.00(+0.02%) |
| Dec 24, 2014 | 15.00 | 15.00 | 15.00 | 15.00 | 868 | +0.32(+2.18%) |
| Dec 23, 2014 | 15.00 | 15.00 | 14.58 | 14.68 | 651 | -0.30(-2.01%) |
| Dec 22, 2014 | 15.74 | 15.78 | 14.60 | 14.98 | 12,527 | +0.61(+4.23%) |
| Dec 19, 2014 | 15.32 | 15.32 | 14.17 | 14.37 | 496 | +0.10(+0.68%) |
| Dec 18, 2014 | 14.27 | 14.27 | 14.27 | 14.27 | 124 | +0.04(+0.31%) |
| Dec 17, 2014 | 15.15 | 15.15 | 13.63 | 14.23 | 15,722 | -0.92(-6.09%) |
| Dec 15, 2014 | 15.67 | 15.67 | 15.15 | 15.15 | 2,185 | -0.81(-5.10%) |
| Dec 10, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 372 | +0.13(+0.82%) |
| Dec 09, 2014 | 15.83 | 15.84 | 15.83 | 15.84 | 2,260 | -0.29(-1.80%) |
| Dec 08, 2014 | 16.13 | 16.13 | 16.13 | 16.13 | 601 | +0.00(+0.00%) |
| Dec 05, 2014 | 15.75 | 16.13 | 15.72 | 16.13 | 2,946 | -0.12(-0.73%) |
| Dec 03, 2014 | 16.25 | 16.25 | 16.25 | 16.25 | 248 | +0.52(+3.31%) |
| Dec 01, 2014 | 15.77 | 15.72 | 15.72 | 15.72 | 1,240 | -0.05(-0.31%) |
| Nov 28, 2014 | 15.77 | 15.85 | 15.77 | 15.77 | 2,356 | -0.27(-1.71%) |
| Nov 26, 2014 | 16.13 | 16.05 | 16.05 | 16.05 | 744 | -0.08(-0.50%) |
| Nov 21, 2014 | 16.13 | 16.13 | 16.13 | 16.13 | 744 | -0.81(-4.76%) |
| Nov 19, 2014 | 16.73 | 16.93 | 16.93 | 16.93 | 2,480 | +0.85(+5.26%) |
| Nov 18, 2014 | 16.09 | 16.09 | 16.09 | 16.09 | 124 | +0.11(+0.71%) |
| Nov 17, 2014 | 16.05 | 16.05 | 15.97 | 15.97 | 2,378 | -0.15(-0.95%) |
| Nov 14, 2014 | 16.15 | 16.15 | 15.93 | 16.13 | 2,495 | -0.06(-0.40%) |
| Nov 12, 2014 | 15.53 | 16.19 | 16.19 | 16.19 | 372 | -0.23(-1.38%) |
| Nov 11, 2014 | 15.80 | 16.42 | 15.64 | 16.42 | 1,209 | +0.00(+0.00%) |
| Nov 10, 2014 | 16.50 | 16.50 | 14.97 | 16.42 | 1,581 | -0.08(-0.49%) |
| Nov 07, 2014 | 16.51 | 16.51 | 16.50 | 16.50 | 496 | -0.03(-0.20%) |
| Nov 05, 2014 | 16.53 | 16.53 | 16.53 | 16.53 | 496 | -0.44(-2.57%) |
| Nov 03, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 248 | +0.00(+0.00%) |
| Oct 31, 2014 | 16.98 | 16.98 | 16.96 | 16.96 | 248 | -0.01(-0.09%) |
| Oct 30, 2014 | 16.83 | 16.98 | 16.82 | 16.98 | 2,102 | -0.02(-0.11%) |
| Oct 29, 2014 | 16.84 | 17.00 | 16.82 | 17.00 | 744 | -0.02(-0.09%) |
| Oct 27, 2014 | 17.01 | 17.01 | 17.01 | 17.01 | 248 | +0.00(+0.00%) |
| Oct 22, 2014 | 17.01 | 17.01 | 17.01 | 17.01 | 496 | +0.00(+0.00%) |
| Oct 17, 2014 | 17.00 | 17.01 | 17.01 | 17.01 | 2,232 | -0.00(-0.00%) |
| Oct 16, 2014 | 17.01 | 17.01 | 17.01 | 17.01 | 248 | +0.01(+0.05%) |
| Oct 15, 2014 | 17.01 | 17.01 | 16.81 | 17.01 | 558 | -0.01(-0.05%) |
| Oct 14, 2014 | 17.34 | 17.34 | 17.01 | 17.01 | 2,787 | +0.08(+0.48%) |
| Oct 10, 2014 | 16.93 | 16.93 | 16.93 | 16.93 | 4 | -0.04(-0.24%) |
| Oct 09, 2014 | 16.97 | 16.97 | 16.93 | 16.97 | 1,984 | -0.22(-1.27%) |
| Oct 07, 2014 | 17.19 | 17.19 | 17.19 | 17.19 | 248 | +0.00(+0.00%) |
| Oct 06, 2014 | 17.18 | 17.74 | 17.18 | 17.19 | 5,475 | +0.02(+0.14%) |
| Oct 03, 2014 | 17.18 | 17.18 | 17.14 | 17.17 | 1,116 | +0.23(+1.38%) |
| Oct 02, 2014 | 16.93 | 16.93 | 16.93 | 16.93 | 1,206 | +0.00(+0.00%) |
| Oct 01, 2014 | 17.14 | 17.14 | 16.93 | 16.93 | 3,410 | -0.51(-2.91%) |
| Sep 30, 2014 | 17.44 | 17.44 | 17.44 | 17.44 | 463 | +0.29(+1.69%) |
| Sep 23, 2014 | 17.22 | 17.15 | 17.15 | 17.15 | 1,364 | -0.04(-0.24%) |
| Sep 22, 2014 | 17.72 | 17.72 | 17.19 | 17.19 | 632 | +0.04(+0.24%) |
| Sep 19, 2014 | 17.22 | 17.22 | 17.22 | 17.15 | 370 | -0.11(-0.65%) |
| Sep 18, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 496 | +0.05(+0.28%) |
| Sep 17, 2014 | 17.21 | 17.53 | 17.21 | 17.22 | 524 | +0.07(+0.39%) |
| Sep 15, 2014 | 16.83 | 17.15 | 17.15 | 17.15 | 2,108 | +0.33(+1.96%) |
| Sep 12, 2014 | 16.82 | 16.82 | 16.82 | 16.82 | 297 | +0.05(+0.29%) |
| Sep 09, 2014 | 16.81 | 16.77 | 16.77 | 16.77 | 372 | -0.01(-0.04%) |
| Sep 04, 2014 | 16.77 | 16.78 | 16.78 | 16.78 | 744 | -0.94(-5.28%) |
| Sep 03, 2014 | 17.72 | 17.65 | 17.65 | 17.72 | 652 | +0.06(+0.37%) |
| Aug 28, 2014 | 17.65 | 17.65 | 17.65 | 17.65 | 124 | +0.11(+0.64%) |
| Aug 27, 2014 | 17.54 | 17.54 | 17.54 | 17.54 | 2,480 | -0.20(-1.14%) |
| Aug 26, 2014 | 17.74 | 17.74 | 17.74 | 17.74 | 124 | +0.90(+5.33%) |
| Aug 22, 2014 | 16.61 | 16.84 | 16.84 | 16.84 | 74 | +0.30(+1.84%) |
| Aug 18, 2014 | 16.53 | 16.54 | 16.54 | 16.54 | 744 | +0.01(+0.05%) |
| Aug 14, 2014 | 16.37 | 16.53 | 16.53 | 16.53 | 11 | +0.00(+0.00%) |
| Aug 13, 2014 | 16.53 | 16.53 | 16.53 | 16.53 | 1,078 | +0.16(+0.99%) |
| Aug 12, 2014 | 16.42 | 16.42 | 16.37 | 16.37 | 997 | +0.04(+0.25%) |
| Aug 11, 2014 | 16.33 | 16.33 | 16.33 | 16.33 | 791 | -0.59(-3.48%) |
| Aug 08, 2014 | 16.57 | 16.57 | 16.53 | 16.92 | 807 | +0.39(+2.34%) |
| Aug 07, 2014 | 16.58 | 16.58 | 16.53 | 16.53 | 1,955 | -0.38(-2.24%) |
| Aug 06, 2014 | 16.91 | 16.91 | 16.91 | 16.91 | 187 | +0.38(+2.29%) |
| Aug 05, 2014 | 16.53 | 16.53 | 16.53 | 16.53 | 2,356 | -0.40(-2.38%) |
| Jul 31, 2014 | 16.91 | 16.93 | 16.93 | 16.93 | 2,232 | +0.40(+2.44%) |
| Jul 29, 2014 | 16.53 | 16.53 | 16.53 | 16.53 | 2,480 | +0.00(+0.00%) |
| Jul 28, 2014 | 16.13 | 16.53 | 16.13 | 16.53 | 1,242 | +0.00(+0.00%) |
| Jul 25, 2014 | 16.53 | 16.53 | 16.53 | 16.53 | 186 | +1.17(+7.61%) |
| Jul 24, 2014 | 15.37 | 15.37 | 15.36 | 15.36 | 1,078 | -0.36(-2.31%) |
| Jul 17, 2014 | 15.72 | 15.72 | 15.72 | 15.72 | 248 | +0.00(+0.00%) |
| Jul 16, 2014 | 15.45 | 15.72 | 15.36 | 15.72 | 1,240 | -0.01(-0.05%) |
| Jul 15, 2014 | 15.73 | 15.73 | 15.73 | 15.73 | 808 | +0.31(+2.04%) |
| Jul 11, 2014 | 16.14 | 15.42 | 15.42 | 15.42 | 190 | -1.07(-6.50%) |
| Jul 09, 2014 | 15.64 | 16.49 | 16.49 | 16.49 | 620 | +0.36(+2.25%) |
| Jul 07, 2014 | 16.93 | 16.13 | 16.13 | 16.13 | 2 | -0.65(-3.85%) |
| Jul 01, 2014 | 17.69 | 16.77 | 16.77 | 16.77 | 1,240 | +0.00(+0.00%) |
| Jun 30, 2014 | 16.77 | 16.77 | 16.77 | 16.77 | 272 | +0.34(+2.06%) |
| Jun 27, 2014 | 16.14 | 17.34 | 16.14 | 16.43 | 4,450 | -1.49(-8.32%) |
| Jun 26, 2014 | 17.93 | 17.93 | 17.93 | 17.93 | 502 | +2.40(+15.48%) |
| Jun 25, 2014 | 15.36 | 15.52 | 15.36 | 15.52 | 1,288 | -0.69(-4.23%) |
| Jun 24, 2014 | 16.21 | 16.21 | 16.21 | 16.21 | 226 | -0.00(-0.00%) |
| Jun 12, 2014 | 16.22 | 16.21 | 16.21 | 16.21 | 1,240 | +0.00(+0.00%) |
| Jun 10, 2014 | 16.53 | 16.21 | 16.21 | 16.21 | 868 | -0.32(-1.95%) |
| Jun 06, 2014 | 16.53 | 16.53 | 16.53 | 16.53 | 342 | -0.40(-2.38%) |
| Jun 05, 2014 | 16.93 | 16.93 | 16.93 | 16.93 | 171 | +0.74(+4.58%) |
| Jun 04, 2014 | 16.81 | 16.81 | 16.19 | 16.19 | 487 | -0.53(-3.18%) |
| Jun 03, 2014 | 16.72 | 16.72 | 16.72 | 16.72 | 142 | +0.00(+0.00%) |
| May 30, 2014 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | -0.39(-2.26%) |
| May 27, 2014 | 17.11 | 17.11 | 17.11 | 17.11 | 81 | +0.18(+1.05%) |
| May 19, 2014 | 19.19 | 16.93 | 16.93 | 16.93 | 5,952 | -0.02(-0.09%) |
| May 16, 2014 | 17.58 | 17.58 | 16.95 | 16.95 | 4,464 | -1.60(-8.61%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.