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 30, 2007 36.93 37.10 36.50 36.75 215,865 -0.25(-0.68%)
Mar 29, 2007 36.89 37.12 36.55 37.00 224,762 +0.39(+1.07%)
Mar 28, 2007 37.12 37.13 36.50 36.61 455,138 -0.84(-2.24%)
Mar 27, 2007 37.55 37.55 37.25 37.45 118,373 -0.23(-0.61%)
Mar 26, 2007 37.66 37.79 37.25 37.68 131,312 -0.04(-0.11%)
Mar 23, 2007 37.68 37.92 37.66 37.72 94,642 -0.05(-0.13%)
Mar 22, 2007 38.11 38.11 37.53 37.77 144,180 -0.21(-0.55%)
Mar 21, 2007 37.35 38.10 37.22 37.98 412,478 +0.61(+1.63%)
Mar 20, 2007 37.14 37.43 37.14 37.37 241,168 +0.08(+0.21%)
Mar 19, 2007 37.14 37.57 37.05 37.29 229,469 +0.15(+0.40%)
Mar 16, 2007 37.18 37.60 37.02 37.14 453,457 -0.06(-0.16%)
Mar 15, 2007 36.61 37.22 36.61 37.20 170,207 +0.49(+1.33%)
Mar 14, 2007 36.03 36.87 36.00 36.71 300,857 +0.65(+1.80%)
Mar 13, 2007 37.30 37.15 36.00 36.06 430,026 -1.24(-3.32%)
Mar 12, 2007 36.86 37.36 36.79 37.30 241,020 +0.06(+0.16%)
Mar 09, 2007 37.16 37.36 37.00 37.24 130,389 +0.23(+0.62%)
Mar 08, 2007 37.02 37.34 36.86 37.01 149,934 +0.20(+0.54%)
Mar 07, 2007 36.96 37.10 36.75 36.81 171,452 -0.17(-0.46%)
Mar 06, 2007 36.72 37.20 36.62 36.98 301,721 +0.48(+1.32%)
Mar 05, 2007 36.91 36.99 36.50 36.50 301,068 -0.45(-1.22%)
Mar 02, 2007 37.42 37.49 36.93 36.95 257,999 -0.57(-1.52%)
Mar 01, 2007 37.52 37.85 36.88 37.52 227,991 -0.10(-0.27%)
Feb 28, 2007 37.47 37.97 37.36 37.62 244,677 +0.16(+0.43%)
Feb 27, 2007 38.33 38.33 37.41 37.46 266,603 -1.20(-3.10%)
Feb 26, 2007 39.20 39.20 38.48 38.66 218,898 -0.54(-1.38%)
Feb 23, 2007 39.13 39.31 38.93 39.20 319,850 -0.06(-0.15%)
Feb 22, 2007 38.78 39.27 38.60 39.26 379,374 +0.45(+1.16%)
Feb 21, 2007 38.60 38.82 38.42 38.81 167,520 +0.14(+0.36%)
Feb 20, 2007 38.29 38.75 37.94 38.67 211,366 +0.26(+0.68%)
Feb 16, 2007 38.15 38.41 38.05 38.41 242,493 +0.26(+0.68%)
Feb 15, 2007 38.35 38.39 38.10 38.15 91,299 -0.17(-0.44%)
Feb 14, 2007 38.43 38.64 38.25 38.32 156,307 -0.15(-0.39%)
Feb 13, 2007 38.23 38.48 38.12 38.47 159,922 +0.31(+0.81%)
Feb 12, 2007 37.90 38.20 37.77 38.16 139,490 +0.32(+0.85%)
Feb 09, 2007 38.13 38.24 37.75 37.84 176,848 -0.32(-0.84%)
Feb 08, 2007 38.30 38.31 37.94 38.16 158,749 -0.12(-0.31%)
Feb 07, 2007 37.96 38.32 37.95 38.28 158,891 +0.32(+0.84%)
Feb 06, 2007 37.74 38.00 37.55 37.96 140,880 +0.33(+0.88%)
Feb 05, 2007 37.86 38.04 37.44 37.63 248,263 -0.35(-0.92%)
Feb 02, 2007 37.71 38.17 37.71 37.98 203,122 +0.26(+0.69%)
Feb 01, 2007 37.59 37.90 37.53 37.72 190,890 +0.18(+0.48%)
Jan 31, 2007 37.45 37.75 36.96 37.54 213,428 -0.06(-0.16%)
Jan 30, 2007 37.50 37.73 37.15 37.60 230,639 +0.12(+0.32%)
Jan 29, 2007 37.05 37.48 36.85 37.48 251,205 +0.41(+1.11%)
Jan 26, 2007 37.09 37.20 36.59 37.07 305,173 -0.03(-0.08%)
Jan 25, 2007 37.46 37.69 36.98 37.10 312,498 -0.51(-1.36%)
Jan 24, 2007 37.49 37.83 37.16 37.61 434,433 +0.07(+0.19%)
Jan 23, 2007 37.36 37.79 37.27 37.54 87,722 +0.18(+0.48%)
Jan 22, 2007 37.47 37.64 37.19 37.36 134,190 -0.20(-0.53%)
Jan 19, 2007 37.68 37.69 37.10 37.56 189,974 -0.04(-0.11%)
Jan 18, 2007 37.86 37.96 37.37 37.60 249,299 -0.32(-0.84%)
Jan 17, 2007 38.00 38.21 37.81 37.92 118,766 -0.19(-0.50%)
Jan 16, 2007 38.80 38.86 38.06 38.11 196,362 -0.61(-1.58%)
Jan 12, 2007 38.32 38.74 38.31 38.72 99,517 +0.24(+0.62%)
Jan 11, 2007 38.14 38.65 38.07 38.48 82,673 +0.33(+0.87%)
Jan 10, 2007 37.95 38.23 37.81 38.15 124,451 +0.03(+0.08%)
Jan 09, 2007 38.10 38.21 37.46 38.12 192,582 -0.05(-0.13%)
Jan 08, 2007 37.81 38.28 37.77 38.17 222,069 +0.30(+0.79%)
Jan 05, 2007 38.62 38.65 37.76 37.87 321,313 -1.01(-2.60%)
Jan 04, 2007 38.79 38.98 38.37 38.88 208,841 -0.05(-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.