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 (%)
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%)
Jan 04, 2021 16.05 16.12 15.58 16.03 986,787 +0.11(+0.69%)
Dec 31, 2020 15.92 15.92 15.92 1,325,272 +0.24(+1.53%)
Dec 30, 2020 15.68 15.99 15.43 15.68 1,325,272 +0.02(+0.13%)
Dec 29, 2020 16.00 16.01 15.50 15.66 751,229 -0.31(-1.94%)
Dec 28, 2020 15.89 16.16 15.73 15.97 681,014 +0.20(+1.27%)
Dec 24, 2020 15.83 15.96 15.57 15.77 300,300 -0.05(-0.32%)
Dec 23, 2020 15.29 15.82 15.20 15.82 741,156 +0.69(+4.56%)
Dec 22, 2020 15.25 15.32 15.05 15.13 539,930 -0.18(-1.18%)
Dec 21, 2020 15.38 15.52 15.12 15.31 855,958 +0.01(+0.07%)
Dec 18, 2020 15.32 15.63 15.19 15.30 3,623,300 -0.08(-0.52%)
Dec 17, 2020 15.53 15.55 15.17 15.38 529,214 -0.25(-1.60%)
Dec 16, 2020 15.67 15.80 15.48 15.63 614,317 -0.05(-0.32%)
Dec 15, 2020 15.58 15.79 15.22 15.68 606,714 +0.38(+2.48%)
Dec 14, 2020 15.25 15.41 15.21 15.30 884,367 +0.30(+2.00%)
Dec 11, 2020 14.96 15.22 14.92 15.00 588,900 -0.20(-1.28%)
Dec 10, 2020 15.26 15.26 15.00 15.20 438,026 -0.03(-0.16%)
Dec 09, 2020 15.44 15.54 15.14 15.22 597,276 -0.03(-0.20%)
Dec 08, 2020 15.22 15.52 15.20 15.25 519,699 -0.20(-1.29%)
Dec 07, 2020 15.35 15.54 15.09 15.45 774,357 +0.00(+0.00%)
Dec 04, 2020 15.12 15.46 15.01 15.45 490,100 +0.54(+3.62%)
Dec 03, 2020 14.85 15.03 14.51 14.91 689,035 +0.08(+0.54%)
Dec 02, 2020 14.32 14.87 14.14 14.83 678,875 +0.44(+3.06%)
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.