First Midwest Bncp (NQ: FMBI )

21.14 USD +0.27 (+1.29%)
Official Closing Price Updated: 4:50 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.82 23.84 23.06 23.68 1,484,507 -0.18(-0.75%)
Mar 30, 2017 23.28 23.98 23.25 23.86 990,748 +0.64(+2.76%)
Mar 29, 2017 23.12 23.29 22.95 23.22 840,287 +0.06(+0.26%)
Mar 28, 2017 22.57 23.18 22.53 23.16 961,716 +0.42(+1.85%)
Mar 27, 2017 22.45 22.76 22.19 22.74 1,037,422 -0.23(-1.00%)
Mar 24, 2017 23.04 23.25 22.74 22.97 780,526 +0.00(+0.00%)
Mar 23, 2017 22.80 23.27 22.74 22.97 638,913 +0.13(+0.57%)
Mar 22, 2017 22.94 23.15 22.64 22.84 1,235,046 -0.34(-1.47%)
Mar 21, 2017 24.03 24.38 23.08 23.18 1,768,040 -1.04(-4.29%)
Mar 20, 2017 24.44 24.44 24.18 24.22 524,368 -0.34(-1.38%)
Mar 17, 2017 24.56 24.69 24.28 24.56 2,171,402 -0.05(-0.20%)
Mar 16, 2017 24.43 24.64 24.40 24.61 974,055 +0.30(+1.23%)
Mar 15, 2017 23.70 24.64 23.70 24.31 2,301,616 +0.23(+0.96%)
Mar 14, 2017 24.10 24.12 23.71 24.08 3,832,454 -0.13(-0.54%)
Mar 13, 2017 24.01 24.30 23.94 24.21 752,057 +0.17(+0.71%)
Mar 10, 2017 24.21 24.25 23.85 24.04 1,075,344 -0.06(-0.25%)
Mar 09, 2017 24.22 24.35 24.00 24.10 1,188,679 +0.02(+0.08%)
Mar 08, 2017 24.23 24.59 24.04 24.08 2,868,193 -0.21(-0.86%)
Mar 07, 2017 24.43 24.49 24.24 24.29 13,641,524 -0.09(-0.37%)
Mar 06, 2017 24.35 24.49 24.15 24.38 557,929 -0.11(-0.45%)
Mar 03, 2017 24.44 24.70 24.33 24.49 1,137,043 +0.10(+0.41%)
Mar 02, 2017 25.33 25.33 24.35 24.39 603,397 -0.87(-3.44%)
Mar 01, 2017 24.70 25.33 24.70 25.26 1,031,753 +0.83(+3.40%)
Feb 28, 2017 24.73 24.76 24.37 24.43 417,984 -0.39(-1.57%)
Feb 27, 2017 24.82 24.95 24.67 24.82 385,031 -0.01(-0.04%)
Feb 24, 2017 24.64 24.84 24.54 24.83 379,266 -0.17(-0.68%)
Feb 23, 2017 24.90 25.00 24.49 25.00 444,378 +0.07(+0.28%)
Feb 22, 2017 24.52 25.04 24.46 24.93 666,571 +0.23(+0.93%)
Feb 21, 2017 24.76 24.88 24.49 24.70 466,168 +0.06(+0.24%)
Feb 17, 2017 24.64 24.64 24.64 0 -0.12(-0.48%)
Feb 16, 2017 24.69 24.77 24.44 24.76 1,107,993 +0.11(+0.45%)
Feb 15, 2017 24.70 24.79 24.49 24.65 750,440 -0.04(-0.16%)
Feb 14, 2017 24.39 24.75 24.30 24.69 955,875 +0.27(+1.11%)
Feb 13, 2017 24.45 24.73 24.25 24.42 719,548 +0.14(+0.58%)
Feb 10, 2017 24.10 24.42 24.01 24.28 728,657 +0.04(+0.17%)
Feb 09, 2017 23.89 24.25 23.72 24.24 468,707 +0.48(+2.02%)
Feb 08, 2017 24.00 24.00 23.52 23.76 675,207 -0.35(-1.45%)
Feb 07, 2017 24.38 24.40 23.96 24.11 415,271 -0.13(-0.54%)
Feb 06, 2017 24.49 24.65 24.23 24.24 305,205 -0.47(-1.90%)
Feb 03, 2017 24.19 24.77 24.09 24.71 412,519 +0.86(+3.61%)
Feb 02, 2017 24.02 24.08 23.76 23.85 267,693 -0.36(-1.49%)
Feb 01, 2017 24.55 24.82 24.13 24.21 417,396 -0.07(-0.29%)
Jan 31, 2017 23.90 24.32 23.80 24.28 520,254 +0.34(+1.42%)
Jan 30, 2017 24.23 24.24 23.86 23.94 850,597 -0.48(-1.97%)
Jan 27, 2017 24.46 24.55 24.00 24.42 691,424 -0.14(-0.57%)
Jan 26, 2017 24.57 24.72 24.39 24.56 460,668 +0.16(+0.66%)
Jan 25, 2017 23.70 24.44 23.70 24.40 897,157 -0.17(-0.69%)
Jan 24, 2017 24.30 24.70 24.04 24.57 323,982 +0.38(+1.57%)
Jan 23, 2017 24.15 24.29 23.90 24.19 246,442 -0.03(-0.12%)
Jan 20, 2017 24.10 24.31 24.00 24.22 357,882 +0.18(+0.75%)
Jan 19, 2017 24.42 24.43 23.96 24.04 440,274 -0.30(-1.23%)
Jan 18, 2017 24.28 24.36 23.90 24.34 305,725 +0.21(+0.87%)
Jan 17, 2017 24.65 24.65 24.02 24.13 500,024 -0.74(-2.98%)
Jan 13, 2017 24.87 24.87 24.87 0 +0.30(+1.22%)
Jan 12, 2017 24.96 24.96 24.24 24.57 578,338 -0.54(-2.15%)
Jan 11, 2017 24.85 25.11 24.40 25.11 615,883 +0.27(+1.09%)
Jan 10, 2017 24.31 24.96 24.31 24.84 1,128,951 -0.09(-0.36%)
Jan 09, 2017 25.17 25.17 24.71 24.93 287,687 -0.41(-1.62%)
Jan 06, 2017 25.34 25.47 25.19 25.34 309,168 +0.09(+0.36%)
Jan 05, 2017 25.68 25.73 25.10 25.25 418,343 -0.56(-2.17%)
Jan 04, 2017 25.50 25.83 25.36 25.81 377,334 +0.43(+1.69%)
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.