First Midwest Bncp (NQ: FMBI )

20.76 USD -0.38 (-1.80%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.59 24.59 24.59 0 +0.11(+0.45%)
Mar 28, 2018 24.41 24.67 24.04 24.48 494,696 +0.32(+1.32%)
Mar 27, 2018 24.68 24.69 23.99 24.16 567,761 -0.53(-2.15%)
Mar 26, 2018 24.30 24.71 24.03 24.69 531,682 +0.79(+3.31%)
Mar 23, 2018 24.84 24.85 23.88 23.90 495,566 -0.81(-3.28%)
Mar 22, 2018 25.37 25.50 24.66 24.71 459,583 -1.10(-4.26%)
Mar 21, 2018 25.80 25.93 25.57 25.81 666,534 +0.09(+0.35%)
Mar 20, 2018 26.01 26.01 25.68 25.72 308,805 -0.18(-0.69%)
Mar 19, 2018 26.37 26.37 25.66 25.90 472,020 -0.46(-1.75%)
Mar 16, 2018 26.21 26.49 26.01 26.36 1,417,586 +0.24(+0.92%)
Mar 15, 2018 25.96 26.13 25.82 26.12 418,418 +0.20(+0.77%)
Mar 14, 2018 26.50 25.89 25.92 373,066 -0.44(-1.67%)
Mar 13, 2018 26.54 26.55 26.23 26.36 352,702 -0.09(-0.34%)
Mar 12, 2018 26.48 26.55 26.05 26.45 403,940 +0.04(+0.15%)
Mar 09, 2018 26.25 26.47 25.99 26.41 331,614 +0.51(+1.97%)
Mar 08, 2018 26.18 26.23 25.70 25.90 437,361 -0.23(-0.88%)
Mar 07, 2018 25.73 26.21 25.73 26.13 427,619 +0.16(+0.62%)
Mar 06, 2018 25.65 26.03 25.26 25.97 526,626 +0.43(+1.68%)
Mar 05, 2018 24.79 25.71 24.73 25.54 437,937 +0.44(+1.75%)
Mar 02, 2018 24.28 25.18 24.08 25.10 475,272 +0.66(+2.70%)
Mar 01, 2018 24.19 24.66 24.08 24.44 496,600 +0.22(+0.91%)
Feb 28, 2018 24.90 24.96 24.21 24.22 692,293 -0.63(-2.54%)
Feb 27, 2018 25.13 25.35 24.85 24.85 346,064 -0.27(-1.07%)
Feb 26, 2018 25.15 25.16 24.55 25.12 539,151 -0.02(-0.08%)
Feb 23, 2018 24.70 25.16 24.61 25.14 483,056 +0.58(+2.36%)
Feb 22, 2018 25.21 25.21 24.53 24.56 302,134 -0.50(-2.00%)
Feb 21, 2018 24.82 25.29 24.62 25.06 468,258 +0.26(+1.05%)
Feb 20, 2018 25.03 25.38 24.70 24.80 292,580 -0.40(-1.59%)
Feb 16, 2018 25.20 25.20 25.20 0 +0.26(+1.04%)
Feb 15, 2018 25.12 25.14 24.88 24.94 323,849 +0.10(+0.40%)
Feb 14, 2018 24.33 24.98 24.26 24.84 573,123 +0.35(+1.43%)
Feb 13, 2018 24.53 24.49 357,000 +0.08(+0.33%)
Feb 12, 2018 24.26 24.64 23.97 24.41 742,563 +0.26(+1.08%)
Feb 09, 2018 24.45 24.81 23.63 24.15 744,012 +0.12(+0.50%)
Feb 08, 2018 24.52 24.62 24.03 24.03 885,988 -0.41(-1.68%)
Feb 07, 2018 24.11 24.58 24.11 24.44 363,499 +0.16(+0.66%)
Feb 06, 2018 23.49 24.43 23.49 24.28 819,592 -0.17(-0.70%)
Feb 05, 2018 24.88 25.41 24.13 24.45 457,148 -0.83(-3.28%)
Feb 02, 2018 25.36 25.55 25.13 25.28 606,088 -0.09(-0.35%)
Feb 01, 2018 24.85 25.38 24.60 25.37 911,842 +0.51(+2.05%)
Jan 31, 2018 24.93 25.15 24.63 24.86 1,159,676 -0.11(-0.44%)
Jan 30, 2018 25.99 25.99 24.18 24.97 1,892,489 -1.21(-4.62%)
Jan 29, 2018 26.05 26.40 25.99 26.18 900,728 +0.14(+0.54%)
Jan 26, 2018 26.10 26.10 25.69 26.04 613,449 +0.11(+0.42%)
Jan 25, 2018 26.33 26.33 24.55 25.93 861,671 -0.18(-0.69%)
Jan 24, 2018 26.48 26.48 26.10 26.11 695,889 -0.14(-0.53%)
Jan 23, 2018 26.01 26.32 25.80 26.25 433,308 +0.07(+0.27%)
Jan 22, 2018 26.27 25.80 26.18 387,293 +0.03(+0.11%)
Jan 19, 2018 25.70 26.15 25.70 26.15 355,633 +0.38(+1.47%)
Jan 18, 2018 25.92 26.09 25.74 25.77 364,567 -0.16(-0.62%)
Jan 17, 2018 25.92 26.07 25.58 25.93 437,279 +0.15(+0.58%)
Jan 16, 2018 26.18 26.46 25.75 25.78 398,103 -0.36(-1.38%)
Jan 12, 2018 26.14 26.14 26.14 0 +0.40(+1.55%)
Jan 11, 2018 25.27 25.75 25.25 25.74 694,144 +0.60(+2.39%)
Jan 10, 2018 25.31 25.14 642,610 +0.47(+1.91%)
Jan 09, 2018 24.48 25.07 24.46 24.67 675,496 +0.17(+0.69%)
Jan 08, 2018 24.35 24.55 24.17 24.50 500,709 +0.13(+0.53%)
Jan 05, 2018 24.19 24.39 24.05 24.37 626,559 +0.34(+1.41%)
Jan 04, 2018 24.16 24.48 24.01 24.03 539,982 +0.11(+0.46%)
Jan 03, 2018 23.89 24.15 23.72 23.92 435,278 -0.03(-0.13%)
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.