First Midwest Bncp (NQ: FMBI )

21.70 USD +1.10 (+5.36%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.70 11.83 11.58 11.79 251,073 +0.05(+0.43%)
Mar 30, 2011 11.66 11.79 11.55 11.74 392,895 +0.13(+1.12%)
Mar 29, 2011 11.54 11.69 11.49 11.61 274,667 +0.10(+0.87%)
Mar 28, 2011 11.69 11.73 11.51 11.51 352,913 -0.13(-1.12%)
Mar 25, 2011 11.52 11.90 11.52 11.64 652,125 +0.16(+1.39%)
Mar 24, 2011 11.34 11.62 11.20 11.48 480,669 +0.17(+1.50%)
Mar 23, 2011 11.43 11.44 11.13 11.31 389,844 -0.17(-1.48%)
Mar 22, 2011 11.45 11.55 11.44 11.48 855,146 +0.02(+0.17%)
Mar 21, 2011 11.47 11.71 11.37 11.46 1,015,253 +0.02(+0.17%)
Mar 18, 2011 11.58 11.62 11.42 11.44 1,734,251 -0.03(-0.26%)
Mar 17, 2011 11.59 11.63 11.35 11.47 1,023,417 +0.04(+0.35%)
Mar 16, 2011 11.75 11.75 11.43 11.43 601,378 -0.30(-2.56%)
Mar 15, 2011 11.54 11.79 11.50 11.73 600,555 +0.02(+0.17%)
Mar 14, 2011 11.76 11.78 11.55 11.71 572,624 -0.17(-1.43%)
Mar 11, 2011 11.93 12.00 11.79 11.88 345,467 -0.14(-1.16%)
Mar 10, 2011 12.29 12.29 11.90 12.02 744,864 -0.41(-3.30%)
Mar 09, 2011 12.57 12.60 12.42 12.43 505,257 -0.10(-0.80%)
Mar 08, 2011 12.03 12.77 12.01 12.53 1,231,357 +0.72(+6.10%)
Mar 07, 2011 11.95 12.06 11.71 11.81 662,926 -0.06(-0.51%)
Mar 04, 2011 11.94 11.94 11.64 11.87 548,076 -0.08(-0.67%)
Mar 03, 2011 12.02 12.09 11.93 11.95 645,101 +0.07(+0.63%)
Mar 02, 2011 11.84 11.98 11.70 11.88 465,237 +0.02(+0.13%)
Mar 01, 2011 12.11 12.12 11.83 11.86 472,609 -0.21(-1.74%)
Feb 28, 2011 12.10 12.21 11.90 12.07 394,869 +0.04(+0.33%)
Feb 25, 2011 11.83 12.09 11.80 12.03 449,516 +0.23(+1.95%)
Feb 24, 2011 11.96 11.96 11.69 11.80 899,338 -0.17(-1.42%)
Feb 23, 2011 12.04 12.21 11.93 11.97 882,059 -0.07(-0.58%)
Feb 22, 2011 12.33 12.36 12.01 12.04 596,566 -0.46(-3.68%)
Feb 18, 2011 12.46 12.50 12.35 12.50 434,331 +0.13(+1.05%)
Feb 17, 2011 12.38 12.49 12.32 12.37 232,607 -0.06(-0.48%)
Feb 16, 2011 12.26 12.49 12.18 12.43 238,056 +0.21(+1.72%)
Feb 15, 2011 12.28 12.34 12.16 12.22 452,611 -0.14(-1.13%)
Feb 14, 2011 12.41 12.51 12.27 12.36 267,044 -0.10(-0.80%)
Feb 11, 2011 11.98 12.54 11.83 12.46 361,794 +0.46(+3.83%)
Feb 10, 2011 12.09 12.23 11.94 12.00 393,670 -0.20(-1.64%)
Feb 09, 2011 12.05 12.39 11.95 12.20 413,264 +0.10(+0.83%)
Feb 08, 2011 12.10 12.24 12.07 12.10 403,099 +0.04(+0.33%)
Feb 07, 2011 11.83 12.19 11.83 12.06 271,205 +0.22(+1.86%)
Feb 04, 2011 11.74 11.95 11.64 11.84 755,934 +0.11(+0.94%)
Feb 03, 2011 11.70 11.83 11.55 11.73 676,944 +0.06(+0.51%)
Feb 02, 2011 11.75 11.81 11.53 11.67 530,282 -0.12(-1.02%)
Feb 01, 2011 11.75 11.87 11.69 11.79 667,750 +0.10(+0.86%)
Jan 31, 2011 11.66 11.87 11.62 11.69 790,975 -0.09(-0.76%)
Jan 28, 2011 11.99 12.15 11.75 11.78 1,031,860 -0.24(-2.00%)
Jan 27, 2011 11.77 12.25 11.76 12.02 1,461,890 +0.05(+0.42%)
Jan 26, 2011 11.00 12.14 10.79 11.97 3,861,926 -0.63(-5.00%)
Jan 25, 2011 12.47 12.65 12.37 12.60 588,635 +0.10(+0.80%)
Jan 24, 2011 12.60 12.60 12.45 12.50 411,411 -0.07(-0.56%)
Jan 21, 2011 12.57 12.66 12.50 12.57 399,859 +0.07(+0.56%)
Jan 20, 2011 12.50 12.78 12.48 12.50 445,756 -0.10(-0.79%)
Jan 19, 2011 12.94 13.01 12.60 12.60 555,953 -0.41(-3.15%)
Jan 18, 2011 12.79 13.07 12.71 13.01 751,871 +0.14(+1.09%)
Jan 14, 2011 12.37 12.89 12.33 12.87 960,857 +0.45(+3.62%)
Jan 13, 2011 12.68 12.68 12.32 12.42 724,936 -0.23(-1.84%)
Jan 12, 2011 12.79 12.86 12.52 12.65 643,026 -0.03(-0.22%)
Jan 11, 2011 12.61 12.74 12.47 12.68 804,203 +0.14(+1.12%)
Jan 10, 2011 12.40 12.55 12.21 12.54 606,020 +0.03(+0.24%)
Jan 07, 2011 12.46 12.59 12.31 12.51 1,422,870 +0.05(+0.40%)
Jan 06, 2011 12.27 12.49 12.18 12.46 967,635 +0.17(+1.38%)
Jan 05, 2011 12.00 12.29 11.96 12.29 494,196 +0.28(+2.33%)
Jan 04, 2011 12.05 12.12 11.96 12.01 1,655,444 +0.00(+0.00%)
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.