First Mid-Illinois Bancshares Inc

FMBH
🏛️ 美国 →
38.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 38.87 39.27 38.07 38.20 0.0M
2025-09-26 38.79 39.49 37.37 38.85 0.1M
2025-09-25 38.77 39.07 38.36 38.82 0.0M
2025-09-24 39.07 39.24 38.67 38.90 0.0M
2025-09-23 39.12 39.66 38.94 38.95 0.0M
2025-09-22 39.12 39.51 38.71 39.05 0.1M
2025-09-19 40.42 40.42 39.18 39.19 0.3M
2025-09-18 39.48 40.49 38.52 40.44 0.1M
2025-09-17 39.00 40.46 39.00 39.23 0.1M
2025-09-16 39.27 39.27 38.53 38.96 0.0M
2025-09-15 39.46 39.63 39.32 39.38 0.0M
2025-09-12 39.75 39.78 39.30 39.40 0.0M
2025-09-11 39.79 40.21 39.74 40.12 0.0M
2025-09-10 39.78 40.19 39.63 39.76 0.0M
2025-09-09 40.42 40.78 39.72 39.78 0.0M
2025-09-08 40.25 40.63 39.42 40.59 0.1M
2025-09-05 40.73 41.43 39.77 40.12 0.1M
2025-09-04 40.22 40.64 40.10 40.64 0.0M
2025-09-03 40.02 40.33 39.73 40.04 0.0M
2025-09-02 40.01 40.40 39.78 40.21 0.1M
2025-08-29 40.63 40.85 40.17 40.44 0.1M
2025-08-28 40.88 40.94 40.30 40.51 0.1M
2025-08-27 40.33 40.85 40.19 40.58 0.0M
2025-08-26 40.03 40.62 39.65 40.44 0.1M
2025-08-25 40.11 40.11 39.68 39.82 0.0M
2025-08-22 38.32 40.18 38.32 40.14 0.1M
2025-08-21 38.16 38.34 37.94 38.09 0.0M
2025-08-20 38.26 38.55 37.94 38.42 0.0M
2025-08-19 37.85 38.54 37.73 38.25 0.1M
2025-08-18 37.52 38.22 37.51 37.71 0.0M
2025-08-15 38.82 38.82 37.53 37.57 0.2M
2025-08-14 38.61 38.93 38.19 38.91 0.1M
2025-08-13 39.07 39.42 38.94 39.00 0.1M
2025-08-12 37.62 38.85 37.36 38.82 0.1M
2025-08-11 37.27 37.82 37.11 37.32 0.0M
2025-08-08 37.50 37.79 37.08 37.28 0.0M
2025-08-07 37.94 38.74 37.12 37.18 0.1M
2025-08-06 37.63 38.01 37.45 37.64 0.1M
2025-08-05 37.79 38.00 37.15 37.73 0.1M
2025-08-04 37.46 37.81 37.16 37.81 0.1M
2025-08-01 37.56 38.37 36.72 37.46 0.1M
2025-07-31 37.98 38.06 37.51 37.97 0.1M
2025-07-30 38.92 39.21 38.19 38.35 0.1M
2025-07-29 39.73 39.73 38.72 38.92 0.0M
2025-07-28 38.99 39.42 38.67 39.37 0.1M
2025-07-25 38.77 38.92 34.89 38.78 0.1M
2025-07-24 38.86 39.73 38.81 38.92 0.1M
2025-07-23 39.18 39.18 38.21 38.89 0.0M
2025-07-22 38.93 39.38 38.53 38.90 0.0M
2025-07-21 38.89 39.49 37.45 38.83 0.0M
2025-07-18 39.36 39.47 38.62 38.88 0.1M
2025-07-17 38.56 39.41 38.28 39.08 0.1M
2025-07-16 38.18 38.79 37.80 38.66 0.1M
2025-07-15 38.95 39.51 38.07 38.09 0.1M
2025-07-14 38.84 39.44 38.60 39.40 0.0M
2025-07-11 39.25 39.48 38.65 38.88 0.1M
2025-07-10 39.39 39.84 38.42 39.65 0.1M
2025-07-09 39.73 39.83 38.99 39.50 0.0M
2025-07-08 39.00 39.78 38.83 39.46 0.1M
2025-07-07 39.53 39.80 38.90 39.01 0.1M
2025-07-03 39.51 39.92 36.46 39.71 0.0M
2025-07-02 38.90 39.41 38.50 39.41 0.1M
2025-07-01 37.28 38.98 37.25 38.73 0.1M
2025-06-30 38.27 38.34 37.44 37.49 0.1M
2025-06-27 37.60 38.23 37.42 38.22 0.3M
2025-06-26 36.76 37.60 36.64 37.57 0.0M
2025-06-25 36.85 36.85 36.53 36.60 0.0M
2025-06-24 36.80 37.36 36.80 36.84 0.1M
2025-06-23 35.29 36.44 35.29 36.44 0.0M
2025-06-20 35.55 35.83 35.13 35.39 0.1M
2025-06-18 34.81 35.60 33.92 35.29 0.1M
2025-06-17 34.82 35.21 34.39 34.95 0.1M
2025-06-16 35.86 36.48 35.09 35.24 0.1M
2025-06-13 35.98 36.90 35.28 35.46 0.1M
2025-06-12 36.50 36.68 35.92 36.66 0.1M
2025-06-11 37.46 37.54 36.32 36.80 0.1M
2025-06-10 36.68 37.39 36.37 37.36 0.1M
2025-06-09 36.35 36.55 35.97 36.46 0.1M
2025-06-06 35.92 36.67 35.60 36.12 0.1M
2025-06-05 35.66 35.66 34.86 35.36 0.1M
2025-06-04 35.95 36.26 35.54 35.59 0.1M
2025-06-03 35.08 35.99 34.78 35.99 0.1M
2025-06-02 35.20 35.50 34.40 35.19 0.1M
2025-05-30 35.43 35.99 35.20 35.28 0.1M
2025-05-29 35.43 36.15 34.91 35.51 0.1M
2025-05-28 35.53 35.77 35.08 35.14 0.1M
2025-05-27 35.60 35.79 34.89 35.72 0.1M
2025-05-23 34.53 35.08 33.67 34.97 0.1M
2025-05-22 35.53 35.75 35.17 35.17 0.0M
2025-05-21 36.46 36.78 35.78 35.83 0.0M
2025-05-20 36.87 37.17 36.56 36.93 0.0M
2025-05-19 36.57 36.88 35.91 36.87 0.0M
2025-05-16 37.33 37.33 36.85 36.97 0.1M
2025-05-15 36.95 37.41 36.90 37.33 0.1M
2025-05-14 37.20 37.44 36.84 37.16 0.1M
2025-05-13 37.67 37.84 37.11 37.32 0.1M
2025-05-12 37.97 38.25 37.15 37.34 0.1M
2025-05-09 36.60 36.60 36.12 36.39 0.0M
2025-05-08 36.07 36.82 36.05 36.61 0.0M
2025-05-07 35.99 36.43 35.70 35.85 0.1M
2025-05-06 35.53 36.26 35.15 35.94 0.1M
2025-05-05 35.81 36.53 35.46 35.94 0.1M
2025-05-02 34.21 36.25 34.21 35.91 0.1M
2025-05-01 33.79 34.65 32.62 34.44 0.1M
2025-04-30 33.74 33.74 32.63 33.43 0.1M
2025-04-29 33.29 34.02 33.29 34.02 0.0M
2025-04-28 33.38 33.67 33.09 33.56 0.0M
2025-04-25 33.46 33.79 32.97 33.48 0.0M
2025-04-24 33.67 34.09 33.34 33.91 0.1M
2025-04-23 33.54 34.17 32.95 33.80 0.1M
2025-04-22 32.47 33.48 32.22 33.29 0.1M
2025-04-21 31.75 32.15 31.75 32.10 0.1M
2025-04-17 32.09 32.59 31.32 32.32 0.1M
2025-04-16 32.25 32.25 31.67 32.09 0.0M
2025-04-15 31.27 32.20 31.27 31.91 0.1M
2025-04-14 31.21 31.56 30.67 31.35 0.1M
2025-04-11 31.00 31.29 30.49 31.02 0.1M
2025-04-10 32.20 32.52 30.46 31.14 0.1M
2025-04-09 30.52 33.34 29.77 32.89 0.2M
2025-04-08 31.99 32.93 30.51 31.00 0.1M
2025-04-07 30.12 32.71 27.58 31.05 0.1M
2025-04-04 30.99 31.62 30.26 31.53 0.1M
2025-04-03 33.47 34.15 32.05 32.29 0.1M
2025-04-02 34.23 35.08 33.91 35.05 0.1M
2025-04-01 34.60 34.85 34.31 34.75 0.1M
2025-03-31 34.58 35.16 34.53 34.90 0.1M
2025-03-28 35.76 35.76 34.79 35.02 0.0M
2025-03-27 36.12 36.37 35.53 36.03 0.1M
2025-03-26 35.43 36.47 35.15 35.67 0.1M
2025-03-25 36.48 36.90 35.36 35.44 0.1M
2025-03-24 35.59 36.77 35.17 35.99 0.1M
2025-03-21 35.65 35.77 34.79 35.02 0.2M
2025-03-20 35.40 35.78 35.14 35.24 0.0M
2025-03-19 35.43 35.86 35.19 35.55 0.0M
2025-03-18 35.17 35.41 35.00 35.35 0.1M
2025-03-17 35.25 35.69 34.53 35.49 0.1M
2025-03-14 35.20 35.59 34.75 35.45 0.0M
2025-03-13 35.31 36.13 34.94 34.98 0.0M
2025-03-12 35.18 35.38 34.63 35.14 0.1M
2025-03-11 35.55 35.72 34.86 35.00 0.1M
2025-03-10 36.04 36.28 35.21 35.28 0.1M
2025-03-07 37.20 37.44 36.09 36.53 0.1M
2025-03-06 36.45 36.70 36.03 36.68 0.0M
2025-03-05 36.75 37.55 36.40 36.77 0.1M
2025-03-04 37.68 37.82 36.03 37.04 0.1M
2025-03-03 38.03 38.50 37.73 38.08 0.1M
2025-02-28 38.68 38.68 37.22 38.10 0.1M
2025-02-27 37.46 37.82 37.01 37.72 0.0M
2025-02-26 37.93 38.20 37.10 37.56 0.1M
2025-02-25 38.20 38.32 37.25 38.00 0.1M
2025-02-24 37.96 38.24 37.13 37.82 0.1M
2025-02-21 38.98 39.10 37.78 37.82 0.1M
2025-02-20 38.55 38.77 37.77 38.33 0.1M
2025-02-19 38.47 38.68 37.71 38.61 0.0M
2025-02-18 39.18 39.91 38.39 38.86 0.1M
2025-02-14 38.74 38.96 38.28 38.63 0.0M
2025-02-13 38.24 38.56 37.88 38.56 0.0M
2025-02-12 38.53 38.67 38.21 38.27 0.0M
2025-02-11 39.20 39.27 37.34 39.27 0.1M
2025-02-10 38.85 38.96 38.04 38.35 0.1M
2025-02-07 39.95 39.95 38.11 38.34 0.0M
2025-02-06 38.84 39.29 38.52 39.19 0.0M
2025-02-05 38.39 38.60 37.97 38.56 0.0M
2025-02-04 37.02 38.19 37.02 38.12 0.0M
2025-02-03 38.62 38.86 36.76 37.40 0.0M
2025-01-31 37.85 38.38 37.53 37.93 0.1M
2025-01-30 38.39 38.67 37.79 38.02 0.0M
2025-01-29 37.87 38.56 37.67 38.13 0.1M
2025-01-28 38.71 38.71 37.54 38.15 0.1M
2025-01-27 38.14 39.30 37.81 38.96 0.1M
2025-01-24 37.58 38.12 37.28 37.84 0.1M
2025-01-23 36.41 37.64 36.25 37.62 0.1M
2025-01-22 36.75 36.83 36.42 36.60 0.0M
2025-01-21 36.95 37.48 36.85 37.03 0.0M
2025-01-17 36.64 36.92 36.32 36.70 0.0M
2025-01-16 36.78 36.88 36.09 36.37 0.0M
2025-01-15 37.40 37.44 36.52 36.88 0.0M
2025-01-14 35.19 36.23 35.10 36.23 0.0M
2025-01-13 34.37 35.19 34.06 35.00 0.0M
2025-01-10 34.95 34.95 33.80 34.59 0.1M
2025-01-08 35.43 35.76 35.28 35.59 0.0M
2025-01-07 36.19 36.53 35.29 35.59 0.0M
2025-01-06 36.20 36.77 35.91 36.15 0.1M
2025-01-03 35.97 36.24 35.18 36.19 0.1M
2025-01-02 37.13 37.25 35.89 35.97 0.0M