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, 2021 22.10 22.36 21.82 21.91 699,254 -0.36(-1.62%)
Mar 30, 2021 22.18 22.55 22.05 22.27 572,661 +0.49(+2.25%)
Mar 29, 2021 22.18 22.53 21.62 21.78 737,385 -0.75(-3.33%)
Mar 26, 2021 21.97 22.56 21.90 22.53 702,800 +0.61(+2.76%)
Mar 25, 2021 21.15 22.05 21.01 21.92 817,688 +0.43(+2.02%)
Mar 24, 2021 21.74 22.39 21.46 21.49 884,222 -0.03(-0.14%)
Mar 23, 2021 22.04 22.30 21.36 21.52 886,869 -0.82(-3.67%)
Mar 22, 2021 23.13 23.20 22.19 22.34 759,591 -1.08(-4.61%)
Mar 19, 2021 22.99 23.64 22.71 23.42 2,839,500 -0.03(-0.13%)
Mar 18, 2021 23.48 24.28 23.31 23.45 577,172 +0.26(+1.12%)
Mar 17, 2021 23.22 23.43 22.94 23.19 575,462 +0.20(+0.87%)
Mar 16, 2021 22.85 23.05 22.56 22.99 775,918 -0.12(-0.52%)
Mar 15, 2021 23.95 23.95 22.94 23.11 792,156 -0.82(-3.43%)
Mar 12, 2021 23.55 24.04 23.53 23.93 756,300 +0.75(+3.24%)
Mar 11, 2021 22.70 23.23 22.38 23.18 808,434 +0.48(+2.11%)
Mar 10, 2021 22.10 22.81 22.03 22.70 823,033 +0.63(+2.85%)
Mar 09, 2021 22.40 22.54 21.85 22.07 955,899 -0.58(-2.56%)
Mar 08, 2021 22.00 22.80 21.87 22.65 1,315,020 +1.15(+5.35%)
Mar 05, 2021 20.80 21.56 20.58 21.50 1,102,200 +1.10(+5.39%)
Mar 04, 2021 20.40 20.89 20.11 20.40 903,951 +0.03(+0.15%)
Mar 03, 2021 20.80 20.90 20.12 20.37 799,517 +0.34(+1.70%)
Mar 02, 2021 20.20 20.33 19.96 20.03 602,813 -0.18(-0.89%)
Mar 01, 2021 20.22 20.41 20.05 20.21 752,536 +0.43(+2.17%)
Feb 26, 2021 19.93 20.42 19.63 19.78 1,244,900 -0.28(-1.40%)
Feb 25, 2021 20.43 20.67 19.95 20.06 1,050,925 -0.16(-0.79%)
Feb 24, 2021 19.59 20.24 19.03 20.22 997,832 +0.81(+4.17%)
Feb 23, 2021 19.26 19.67 19.16 19.41 623,800 +0.22(+1.15%)
Feb 22, 2021 18.56 19.33 18.56 19.19 801,140 +0.50(+2.68%)
Feb 19, 2021 18.43 18.72 18.37 18.69 696,500 +0.39(+2.13%)
Feb 18, 2021 18.32 18.54 18.25 18.30 580,144 -0.14(-0.76%)
Feb 17, 2021 18.30 18.55 18.08 18.44 479,687 +0.09(+0.49%)
Feb 16, 2021 18.26 18.49 18.06 18.35 597,948 +0.26(+1.44%)
Feb 12, 2021 17.81 18.13 17.81 18.09 480,700 +0.27(+1.52%)
Feb 11, 2021 18.17 18.26 17.61 17.82 753,836 -0.32(-1.76%)
Feb 10, 2021 18.25 18.45 18.09 18.14 676,967 -0.29(-1.57%)
Feb 09, 2021 18.07 18.49 17.88 18.43 475,868 +0.33(+1.82%)
Feb 08, 2021 17.89 18.11 17.77 18.10 921,040 +0.30(+1.69%)
Feb 05, 2021 18.11 18.11 17.61 17.80 381,000 -0.13(-0.73%)
Feb 04, 2021 17.36 17.99 17.23 17.93 586,274 +0.71(+4.12%)
Feb 03, 2021 17.25 17.35 16.89 17.22 394,281 -0.08(-0.46%)
Feb 02, 2021 17.34 17.41 16.99 17.30 466,799 +0.29(+1.70%)
Feb 01, 2021 16.61 17.08 16.39 17.01 652,636 +0.48(+2.90%)
Jan 29, 2021 17.26 17.39 16.48 16.53 2,655,000 -0.71(-4.12%)
Jan 28, 2021 17.49 17.65 17.11 17.24 921,963 +0.25(+1.47%)
Jan 27, 2021 17.18 17.54 16.82 16.99 804,655 -0.41(-2.36%)
Jan 26, 2021 18.08 18.08 17.30 17.40 686,586 -0.47(-2.63%)
Jan 25, 2021 17.84 18.11 17.60 17.87 667,164 -0.23(-1.27%)
Jan 22, 2021 17.55 18.14 17.50 18.10 996,900 +0.29(+1.63%)
Jan 21, 2021 18.09 18.17 17.59 17.81 589,731 -0.29(-1.60%)
Jan 20, 2021 18.35 18.35 17.91 18.10 834,458 -0.27(-1.47%)
Jan 19, 2021 18.57 18.64 18.09 18.37 1,305,622 -0.09(-0.49%)
Jan 15, 2021 18.06 18.61 17.46 18.46 1,185,700 +0.07(+0.38%)
Jan 14, 2021 17.95 18.48 17.86 18.39 788,892 +0.56(+3.14%)
Jan 13, 2021 17.61 17.87 17.55 17.83 1,461,804 +0.12(+0.68%)
Jan 12, 2021 17.59 17.73 17.15 17.71 790,790 +0.52(+3.03%)
Jan 11, 2021 16.87 17.22 16.25 17.19 812,830 +0.17(+1.00%)
Jan 08, 2021 17.66 17.69 16.64 17.02 839,700 -0.50(-2.88%)
Jan 07, 2021 17.72 18.13 17.42 17.52 881,372 +0.07(+0.43%)
Jan 06, 2021 16.86 17.98 16.33 17.45 1,835,473 +1.10(+6.73%)
Jan 05, 2021 16.27 16.60 15.76 16.35 955,538 +0.32(+2.00%)
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.