First Midwest Bncp (NQ: FMBI )

21.79 USD UNCHANGED
Streaming Delayed Price Updated: 4:21 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.55 28.25 27.42 27.77 381,609 +0.36(+1.31%)
Mar 28, 2008 27.52 28.76 27.34 27.41 364,236 -0.86(-3.04%)
Mar 27, 2008 29.38 29.47 28.25 28.27 522,813 -0.96(-3.28%)
Mar 26, 2008 30.10 30.10 28.81 29.23 427,433 -1.02(-3.37%)
Mar 25, 2008 30.20 30.65 29.56 30.25 870,919 +0.08(+0.27%)
Mar 24, 2008 30.00 30.85 29.82 30.17 523,543 +0.35(+1.17%)
Mar 21, 2008 27.83 29.99 27.82 29.82 1,481,195 +0.00(+0.00%)
Mar 20, 2008 27.83 29.99 27.82 29.82 1,481,195 +2.29(+8.32%)
Mar 19, 2008 27.96 28.65 27.53 27.53 587,318 -0.17(-0.61%)
Mar 18, 2008 27.13 27.82 26.70 27.70 589,451 +1.25(+4.73%)
Mar 17, 2008 25.60 26.86 25.56 26.45 558,906 +0.05(+0.19%)
Mar 14, 2008 27.25 27.37 25.53 26.40 904,727 -0.56(-2.08%)
Mar 13, 2008 25.97 27.15 25.59 26.96 521,992 +0.64(+2.43%)
Mar 12, 2008 27.11 27.93 26.32 26.32 900,875 -0.70(-2.59%)
Mar 11, 2008 25.19 27.02 25.19 27.02 764,793 +1.98(+7.91%)
Mar 10, 2008 25.25 25.47 24.90 25.04 980,500 -0.16(-0.63%)
Mar 07, 2008 24.75 25.64 24.71 25.20 648,534 +0.44(+1.78%)
Mar 06, 2008 25.06 25.18 24.71 24.76 513,118 -0.49(-1.94%)
Mar 05, 2008 25.75 26.01 25.17 25.25 613,145 -0.32(-1.25%)
Mar 04, 2008 25.35 25.84 24.75 25.57 731,396 -0.10(-0.39%)
Mar 03, 2008 26.12 26.27 25.39 25.67 494,350 -0.38(-1.46%)
Feb 29, 2008 26.95 27.07 25.83 26.05 604,913 -1.28(-4.68%)
Feb 28, 2008 28.23 28.27 27.24 27.33 494,865 -1.07(-3.77%)
Feb 27, 2008 28.34 28.83 27.82 28.40 518,893 -0.11(-0.39%)
Feb 26, 2008 28.36 28.94 28.17 28.51 576,243 -0.10(-0.35%)
Feb 25, 2008 28.02 28.71 27.50 28.61 563,541 +0.63(+2.25%)
Feb 22, 2008 27.68 28.05 26.99 27.98 552,022 +0.29(+1.05%)
Feb 21, 2008 28.75 28.87 27.62 27.69 404,599 -0.84(-2.94%)
Feb 20, 2008 27.66 28.57 27.62 28.53 469,912 +0.69(+2.48%)
Feb 19, 2008 28.72 28.76 27.68 27.84 445,183 -0.51(-1.80%)
Feb 18, 2008 28.95 28.95 27.79 28.35 520,278 +0.00(+0.00%)
Feb 15, 2008 28.95 28.95 27.79 28.35 520,278 -0.24(-0.84%)
Feb 14, 2008 29.65 29.65 28.50 28.59 347,718 -1.01(-3.41%)
Feb 13, 2008 29.73 30.00 28.90 29.60 329,180 +0.22(+0.75%)
Feb 12, 2008 29.24 29.90 28.96 29.38 437,355 +0.38(+1.31%)
Feb 11, 2008 29.62 29.63 28.97 29.00 385,994 -0.55(-1.86%)
Feb 08, 2008 29.74 30.24 28.99 29.55 448,792 -0.32(-1.07%)
Feb 07, 2008 28.87 30.09 28.73 29.87 464,109 +0.86(+2.96%)
Feb 06, 2008 29.57 29.86 28.84 29.01 478,716 -0.26(-0.89%)
Feb 05, 2008 29.89 30.32 29.20 29.27 693,303 -1.26(-4.13%)
Feb 04, 2008 31.88 31.92 30.36 30.53 712,242 -1.37(-4.29%)
Feb 01, 2008 31.26 31.98 30.99 31.90 771,060 +0.70(+2.24%)
Jan 31, 2008 29.76 31.50 29.28 31.20 834,083 +0.95(+3.14%)
Jan 30, 2008 29.74 31.36 29.62 30.25 957,498 +0.32(+1.07%)
Jan 29, 2008 29.51 29.99 28.75 29.93 755,008 +0.66(+2.25%)
Jan 28, 2008 28.53 29.31 27.73 29.27 920,979 +0.62(+2.16%)
Jan 25, 2008 29.46 29.48 28.40 28.65 967,299 -0.67(-2.29%)
Jan 24, 2008 28.23 29.78 27.98 29.32 1,211,451 +1.31(+4.68%)
Jan 23, 2008 25.44 28.44 24.61 28.01 1,343,778 +1.99(+7.65%)
Jan 22, 2008 24.79 26.90 24.38 26.02 761,530 +0.72(+2.85%)
Jan 21, 2008 25.69 26.39 24.91 25.30 706,242 +0.00(+0.00%)
Jan 18, 2008 25.69 26.39 24.91 25.30 706,242 -0.46(-1.79%)
Jan 17, 2008 26.76 26.78 25.68 25.76 552,097 -0.94(-3.52%)
Jan 16, 2008 26.34 27.30 26.30 26.70 747,499 +0.24(+0.91%)
Jan 15, 2008 26.53 26.74 26.23 26.46 1,223,052 -0.50(-1.85%)
Jan 14, 2008 27.14 27.14 26.47 26.96 437,455 +0.12(+0.45%)
Jan 11, 2008 26.98 27.61 26.67 26.84 886,842 -0.24(-0.89%)
Jan 10, 2008 26.50 27.44 26.06 27.08 753,747 +0.25(+0.93%)
Jan 09, 2008 26.53 26.96 25.69 26.83 787,765 +0.32(+1.21%)
Jan 08, 2008 28.23 28.43 26.51 26.51 757,696 -1.57(-5.59%)
Jan 07, 2008 27.95 28.64 27.55 28.08 741,813 +0.31(+1.12%)
Jan 04, 2008 28.79 28.79 27.58 27.77 618,985 -1.25(-4.31%)
Jan 03, 2008 29.56 29.87 28.95 29.02 507,158 -0.50(-1.69%)
Jan 02, 2008 30.29 30.85 29.37 29.52 617,584 -1.08(-3.53%)
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.