First Midwest Bncp (NQ: FMBI )

21.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:11 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.36 12.40 11.94 11.98 690,474 -0.26(-2.12%)
Mar 29, 2012 12.21 12.32 11.95 12.24 348,136 -0.11(-0.89%)
Mar 28, 2012 12.23 12.45 12.20 12.35 275,011 +0.16(+1.31%)
Mar 27, 2012 12.33 12.38 12.18 12.19 291,330 -0.11(-0.89%)
Mar 26, 2012 12.23 12.36 12.06 12.30 474,920 +0.21(+1.74%)
Mar 23, 2012 11.94 12.14 11.79 12.09 474,717 +0.15(+1.26%)
Mar 22, 2012 12.14 12.14 11.84 11.94 394,905 -0.36(-2.93%)
Mar 21, 2012 12.54 12.61 12.28 12.30 362,938 -0.18(-1.44%)
Mar 20, 2012 12.50 12.62 12.33 12.48 228,825 -0.14(-1.11%)
Mar 19, 2012 12.50 12.87 12.31 12.62 255,092 +0.13(+1.04%)
Mar 16, 2012 12.43 12.61 12.25 12.49 1,055,200 +0.11(+0.89%)
Mar 15, 2012 12.10 12.44 11.99 12.38 350,129 +0.31(+2.57%)
Mar 14, 2012 12.06 12.23 11.87 12.07 293,127 -0.03(-0.25%)
Mar 13, 2012 11.66 12.14 11.61 12.10 334,435 +0.60(+5.22%)
Mar 12, 2012 11.57 11.59 11.41 11.50 143,674 -0.09(-0.78%)
Mar 09, 2012 11.28 11.72 11.25 11.59 272,745 +0.31(+2.75%)
Mar 08, 2012 11.12 11.32 10.96 11.28 277,076 +0.30(+2.73%)
Mar 07, 2012 10.87 11.09 10.80 10.98 236,010 +0.18(+1.67%)
Mar 06, 2012 11.19 11.25 10.74 10.80 386,855 -0.59(-5.18%)
Mar 05, 2012 11.21 11.39 11.05 11.39 225,312 +0.12(+1.06%)
Mar 02, 2012 11.60 11.65 11.25 11.27 395,699 -0.33(-2.84%)
Mar 01, 2012 11.61 11.86 11.54 11.60 385,529 +0.04(+0.35%)
Feb 29, 2012 11.61 11.78 11.45 11.56 578,805 -0.01(-0.09%)
Feb 28, 2012 11.52 11.66 11.42 11.57 249,169 +0.08(+0.70%)
Feb 27, 2012 11.40 11.71 11.29 11.49 327,853 -0.03(-0.26%)
Feb 24, 2012 11.64 11.64 11.43 11.52 393,238 -0.13(-1.12%)
Feb 23, 2012 11.12 11.70 11.10 11.65 459,546 +0.52(+4.67%)
Feb 22, 2012 11.56 11.60 11.11 11.13 343,216 -0.48(-4.13%)
Feb 21, 2012 11.79 11.81 11.54 11.61 353,387 -0.18(-1.53%)
Feb 17, 2012 11.83 11.95 11.67 11.79 316,322 +0.01(+0.08%)
Feb 16, 2012 11.25 11.80 11.25 11.78 419,993 +0.49(+4.34%)
Feb 15, 2012 11.33 11.43 11.17 11.29 232,957 -0.01(-0.09%)
Feb 14, 2012 11.39 11.39 11.09 11.30 228,249 -0.14(-1.22%)
Feb 13, 2012 11.32 11.46 11.22 11.44 159,558 +0.28(+2.51%)
Feb 10, 2012 11.24 11.34 11.09 11.16 255,934 -0.27(-2.36%)
Feb 09, 2012 11.52 11.62 11.36 11.43 226,489 -0.07(-0.61%)
Feb 08, 2012 11.49 11.61 11.31 11.50 414,086 +0.05(+0.44%)
Feb 07, 2012 11.58 11.58 11.43 11.45 347,929 -0.19(-1.63%)
Feb 06, 2012 11.58 11.79 11.49 11.64 351,279 +0.02(+0.17%)
Feb 03, 2012 11.40 11.70 11.30 11.62 615,004 +0.40(+3.57%)
Feb 02, 2012 11.10 11.32 11.00 11.22 539,937 +0.12(+1.08%)
Feb 01, 2012 10.97 11.20 10.88 11.10 697,520 +0.22(+2.02%)
Jan 31, 2012 10.88 10.98 10.75 10.88 502,865 +0.08(+0.74%)
Jan 30, 2012 10.69 10.88 10.61 10.80 405,006 -0.01(-0.09%)
Jan 27, 2012 10.67 10.90 10.64 10.81 434,766 +0.07(+0.65%)
Jan 26, 2012 10.98 10.98 10.44 10.74 736,359 -0.21(-1.92%)
Jan 25, 2012 10.88 11.06 10.33 10.95 1,374,246 -0.21(-1.88%)
Jan 24, 2012 11.06 11.23 10.87 11.16 819,620 -0.04(-0.36%)
Jan 23, 2012 11.20 11.46 11.05 11.20 286,157 -0.04(-0.36%)
Jan 20, 2012 11.04 11.25 10.96 11.24 362,662 +0.15(+1.35%)
Jan 19, 2012 11.13 11.18 10.89 11.09 392,374 +0.05(+0.45%)
Jan 18, 2012 10.79 11.05 10.62 11.04 304,388 +0.22(+2.03%)
Jan 17, 2012 11.21 11.21 10.74 10.82 719,920 -0.32(-2.92%)
Jan 13, 2012 11.02 11.25 10.95 11.14 423,416 -0.14(-1.28%)
Jan 12, 2012 11.26 11.35 11.04 11.29 337,159 +0.05(+0.44%)
Jan 11, 2012 11.12 11.29 11.02 11.24 501,370 +0.07(+0.63%)
Jan 10, 2012 11.07 11.23 10.87 11.17 598,493 +0.30(+2.76%)
Jan 09, 2012 10.64 11.06 10.53 10.87 873,753 +0.29(+2.74%)
Jan 06, 2012 10.72 10.77 10.44 10.58 342,154 -0.16(-1.49%)
Jan 05, 2012 10.44 11.03 10.25 10.74 698,833 +0.21(+1.99%)
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.