First Midwest Bncp (NQ: FMBI )

21.96 USD +0.24 (+1.10%)
Official Closing Price Updated: 4:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.54 13.80 13.46 13.55 437,615 -0.10(-0.73%)
Mar 30, 2010 13.61 13.72 13.40 13.65 313,404 +0.11(+0.81%)
Mar 29, 2010 13.75 13.76 13.29 13.54 525,535 -0.11(-0.81%)
Mar 26, 2010 14.02 14.18 13.60 13.65 567,215 -0.24(-1.73%)
Mar 25, 2010 13.99 14.43 13.88 13.89 505,940 +0.06(+0.43%)
Mar 24, 2010 13.97 14.06 13.80 13.83 303,080 -0.21(-1.50%)
Mar 23, 2010 14.20 14.21 13.77 14.04 398,247 -0.17(-1.16%)
Mar 22, 2010 13.72 14.25 13.56 14.21 468,229 +0.36(+2.56%)
Mar 19, 2010 13.90 14.04 13.69 13.85 1,242,164 +0.01(+0.07%)
Mar 18, 2010 13.76 13.92 13.58 13.84 862,694 -0.20(-1.42%)
Mar 17, 2010 13.74 14.07 13.71 14.04 689,288 +0.34(+2.48%)
Mar 16, 2010 13.67 13.72 13.35 13.70 792,242 +0.08(+0.59%)
Mar 15, 2010 13.74 13.91 13.36 13.62 807,978 +0.06(+0.44%)
Mar 12, 2010 13.85 13.88 13.47 13.56 692,952 -0.18(-1.31%)
Mar 11, 2010 13.65 13.76 13.54 13.74 431,774 +0.01(+0.07%)
Mar 10, 2010 13.42 13.80 13.38 13.73 529,963 +0.35(+2.62%)
Mar 09, 2010 13.26 13.45 13.07 13.38 584,926 +0.09(+0.68%)
Mar 08, 2010 13.37 13.68 13.26 13.29 509,581 -0.13(-0.97%)
Mar 05, 2010 12.78 13.47 12.78 13.42 936,564 +0.69(+5.42%)
Mar 04, 2010 12.66 12.75 12.56 12.73 465,181 +0.11(+0.87%)
Mar 03, 2010 13.03 13.10 12.52 12.62 825,774 -0.39(-3.00%)
Mar 02, 2010 13.01 13.25 12.88 13.01 954,843 +0.01(+0.08%)
Mar 01, 2010 13.15 13.33 12.83 13.00 1,219,161 -0.56(-4.13%)
Feb 26, 2010 13.69 13.69 13.30 13.56 692,350 -0.08(-0.59%)
Feb 25, 2010 13.72 13.84 13.40 13.64 538,812 -0.32(-2.29%)
Feb 24, 2010 13.43 14.22 13.41 13.96 908,719 +0.56(+4.18%)
Feb 23, 2010 13.63 13.74 13.37 13.40 619,573 -0.23(-1.69%)
Feb 22, 2010 13.61 13.85 13.55 13.63 639,827 +0.11(+0.81%)
Feb 19, 2010 13.33 13.58 13.32 13.52 488,777 +0.13(+0.97%)
Feb 18, 2010 13.25 13.40 13.14 13.39 338,807 +0.16(+1.21%)
Feb 17, 2010 13.50 13.50 13.04 13.23 287,358 -0.20(-1.49%)
Feb 16, 2010 13.30 13.50 13.19 13.43 388,973 +0.26(+1.97%)
Feb 12, 2010 12.76 13.17 13.17 13.17 867,700 +0.21(+1.62%)
Feb 11, 2010 12.83 12.99 12.62 12.96 500,922 +0.03(+0.23%)
Feb 10, 2010 12.49 12.93 12.43 12.93 637,258 +0.38(+3.03%)
Feb 09, 2010 12.67 12.80 12.43 12.55 530,743 +0.10(+0.80%)
Feb 08, 2010 12.62 12.87 12.39 12.45 785,665 -0.23(-1.81%)
Feb 05, 2010 12.48 12.90 12.35 12.68 1,232,506 +0.26(+2.09%)
Feb 04, 2010 12.42 12.63 12.18 12.42 1,472,151 -0.13(-1.04%)
Feb 03, 2010 12.80 12.86 12.39 12.55 773,986 -0.36(-2.79%)
Feb 02, 2010 12.96 12.98 12.56 12.91 982,547 +0.01(+0.08%)
Feb 01, 2010 13.30 13.38 12.75 12.90 1,047,228 -0.26(-1.98%)
Jan 29, 2010 13.43 13.70 13.15 13.16 3,578,676 -0.23(-1.72%)
Jan 28, 2010 13.44 13.89 13.24 13.39 1,865,861 +0.03(+0.22%)
Jan 27, 2010 12.82 13.40 12.75 13.36 1,272,641 +0.48(+3.73%)
Jan 26, 2010 12.81 13.19 12.54 12.88 1,765,137 +0.03(+0.23%)
Jan 25, 2010 12.76 12.94 12.35 12.85 1,647,422 +0.25(+1.98%)
Jan 22, 2010 13.04 13.19 12.50 12.60 2,173,367 -0.42(-3.23%)
Jan 21, 2010 12.65 13.22 12.60 13.02 3,034,953 +0.44(+3.50%)
Jan 20, 2010 12.29 13.24 12.10 12.58 1,100,995 +0.22(+1.78%)
Jan 19, 2010 12.42 12.58 12.14 12.36 1,432,470 -0.07(-0.56%)
Jan 15, 2010 12.18 12.43 12.43 12.43 2,386,600 +0.07(+0.57%)
Jan 14, 2010 11.83 12.60 11.80 12.36 15,450,361 +0.88(+7.67%)
Jan 13, 2010 10.60 11.89 10.55 11.48 4,274,619 +0.53(+4.84%)
Jan 12, 2010 11.03 11.28 10.87 10.95 281,229 -0.14(-1.26%)
Jan 11, 2010 11.77 11.84 11.04 11.09 309,982 -0.57(-4.89%)
Jan 08, 2010 11.26 11.76 11.18 11.66 729,741 +0.38(+3.37%)
Jan 07, 2010 10.65 11.33 10.65 11.28 383,739 +0.63(+5.92%)
Jan 06, 2010 10.52 10.77 10.41 10.65 439,976 +0.14(+1.33%)
Jan 05, 2010 10.92 10.92 10.37 10.51 812,591 -0.47(-4.28%)
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.