First Midwest Bncp (NQ: FMBI )

21.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:45 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.41 13.42 13.25 13.28 203,326 -0.09(-0.67%)
Mar 27, 2013 13.37 13.46 13.25 13.37 165,037 -0.11(-0.82%)
Mar 26, 2013 13.56 13.60 13.43 13.48 144,843 +0.01(+0.07%)
Mar 25, 2013 13.49 13.60 13.38 13.47 220,556 +0.03(+0.22%)
Mar 22, 2013 13.36 13.47 13.26 13.44 251,662 +0.11(+0.83%)
Mar 21, 2013 13.33 13.46 13.24 13.33 214,050 -0.12(-0.89%)
Mar 20, 2013 13.47 13.47 13.32 13.45 131,145 +0.09(+0.67%)
Mar 19, 2013 13.30 13.43 13.17 13.36 347,425 +0.12(+0.91%)
Mar 18, 2013 13.02 13.27 12.89 13.24 317,600 +0.00(+0.00%)
Mar 15, 2013 13.22 13.47 13.20 13.24 1,406,536 +0.00(+0.00%)
Mar 14, 2013 12.93 13.25 12.91 13.24 232,698 +0.30(+2.32%)
Mar 13, 2013 12.91 12.99 12.82 12.94 312,854 +0.05(+0.39%)
Mar 12, 2013 12.89 12.94 12.78 12.89 216,718 -0.03(-0.23%)
Mar 11, 2013 12.83 12.98 12.83 12.92 296,110 +0.02(+0.16%)
Mar 08, 2013 12.94 13.09 12.75 12.90 238,004 +0.09(+0.70%)
Mar 07, 2013 12.66 12.82 12.64 12.81 230,002 +0.17(+1.30%)
Mar 06, 2013 12.51 12.68 12.51 12.64 167,865 +0.13(+1.08%)
Mar 05, 2013 12.52 12.64 12.34 12.51 261,953 +0.06(+0.48%)
Mar 04, 2013 12.40 12.53 12.32 12.45 266,066 -0.01(-0.08%)
Mar 01, 2013 12.37 12.56 12.21 12.46 400,656 -0.04(-0.32%)
Feb 28, 2013 12.40 12.51 12.35 12.50 279,863 +0.06(+0.48%)
Feb 27, 2013 12.39 12.52 12.39 12.44 314,762 +0.01(+0.08%)
Feb 26, 2013 12.52 12.63 12.37 12.43 337,304 -0.05(-0.40%)
Feb 25, 2013 12.88 13.00 12.44 12.48 303,299 -0.35(-2.73%)
Feb 22, 2013 12.70 12.87 12.59 12.83 271,863 +0.23(+1.83%)
Feb 21, 2013 12.75 12.91 12.55 12.60 247,282 -0.15(-1.18%)
Feb 20, 2013 12.87 12.94 12.73 12.75 412,978 -0.11(-0.86%)
Feb 19, 2013 12.79 12.92 12.68 12.86 496,526 +0.14(+1.10%)
Feb 15, 2013 12.83 12.84 12.66 12.72 200,571 -0.02(-0.16%)
Feb 14, 2013 12.81 12.89 12.72 12.74 152,810 -0.11(-0.86%)
Feb 13, 2013 12.81 12.85 12.67 12.85 213,255 +0.05(+0.39%)
Feb 12, 2013 12.72 12.85 12.69 12.80 166,827 +0.06(+0.47%)
Feb 11, 2013 12.77 12.77 12.66 12.74 116,070 +0.00(+0.00%)
Feb 08, 2013 12.79 12.85 12.72 12.74 134,020 +0.01(+0.08%)
Feb 07, 2013 12.80 12.80 12.62 12.73 208,230 -0.04(-0.31%)
Feb 06, 2013 12.58 12.78 12.53 12.77 330,587 +0.19(+1.51%)
Feb 04, 2013 12.85 12.88 12.50 12.58 316,745 -0.32(-2.48%)
Feb 01, 2013 12.77 12.97 12.57 12.90 320,003 +0.23(+1.82%)
Jan 31, 2013 12.67 12.81 12.58 12.67 343,619 -0.03(-0.24%)
Jan 30, 2013 12.78 12.78 12.57 12.70 244,298 -0.12(-0.94%)
Jan 29, 2013 12.78 12.85 12.71 12.82 293,201 +0.06(+0.47%)
Jan 28, 2013 12.73 12.79 12.63 12.76 354,327 +0.08(+0.63%)
Jan 25, 2013 12.79 12.80 12.64 12.68 335,240 -0.09(-0.70%)
Jan 24, 2013 12.21 12.86 12.11 12.77 1,061,545 -0.08(-0.62%)
Jan 23, 2013 13.07 13.43 12.74 12.85 674,785 -0.52(-3.89%)
Jan 22, 2013 13.22 13.45 13.22 13.37 297,452 +0.12(+0.91%)
Jan 18, 2013 13.33 13.39 13.21 13.25 281,364 -0.07(-0.53%)
Jan 17, 2013 13.18 13.38 13.13 13.32 366,782 +0.20(+1.52%)
Jan 16, 2013 13.11 13.16 13.03 13.12 337,328 +0.01(+0.08%)
Jan 15, 2013 13.00 13.14 12.94 13.11 280,170 +0.05(+0.38%)
Jan 14, 2013 13.03 13.29 12.91 13.06 375,226 -0.01(-0.08%)
Jan 11, 2013 13.28 13.28 12.90 13.07 242,939 -0.22(-1.66%)
Jan 10, 2013 13.38 13.40 13.15 13.29 151,022 +0.05(+0.38%)
Jan 09, 2013 13.31 13.35 13.16 13.24 194,204 +0.01(+0.08%)
Jan 08, 2013 13.28 13.35 13.13 13.23 203,802 -0.10(-0.75%)
Jan 07, 2013 13.12 13.34 13.03 13.33 244,850 +0.13(+0.98%)
Jan 04, 2013 13.17 13.28 13.02 13.20 614,528 +0.11(+0.84%)
Jan 03, 2013 13.29 13.29 12.95 13.09 562,946 -0.22(-1.65%)
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.