First Midwest Bncp (NQ: FMBI )

20.75 USD +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.77 16.86 16.42 16.79 504,281 +0.37(+2.25%)
Oct 30, 2014 16.39 16.56 16.21 16.42 560,624 -0.12(-0.73%)
Oct 29, 2014 16.35 16.60 16.14 16.54 390,139 +0.18(+1.10%)
Oct 28, 2014 15.96 16.39 15.96 16.36 447,719 +0.43(+2.70%)
Oct 27, 2014 15.72 15.86 15.86 15.93 275,078 +0.07(+0.44%)
Oct 24, 2014 15.84 15.96 15.76 15.86 326,962 -0.02(-0.13%)
Oct 23, 2014 15.98 16.08 15.74 15.88 366,919 +0.11(+0.70%)
Oct 22, 2014 16.42 16.75 15.71 15.77 924,638 -0.64(-3.90%)
Oct 21, 2014 16.16 16.49 15.99 16.41 403,926 +0.39(+2.43%)
Oct 20, 2014 15.76 15.98 15.76 16.02 281,636 +0.16(+1.01%)
Oct 17, 2014 16.11 16.11 15.77 15.86 518,565 -0.02(-0.13%)
Oct 16, 2014 15.21 15.92 15.21 15.88 386,648 +0.32(+2.06%)
Oct 15, 2014 15.54 15.74 15.01 15.56 637,003 -0.32(-2.02%)
Oct 14, 2014 15.77 16.18 15.77 15.88 545,950 +0.20(+1.28%)
Oct 13, 2014 15.45 15.90 15.36 15.68 485,699 +0.27(+1.75%)
Oct 10, 2014 15.43 15.75 15.40 15.41 511,488 -0.10(-0.64%)
Oct 09, 2014 15.89 15.93 15.49 15.51 346,004 -0.42(-2.64%)
Oct 08, 2014 15.52 15.95 15.49 15.93 392,598 +0.42(+2.71%)
Oct 07, 2014 15.71 15.86 15.50 15.51 341,800 -0.34(-2.15%)
Oct 06, 2014 16.14 16.14 15.85 15.85 283,270 -0.23(-1.43%)
Oct 03, 2014 16.24 16.34 16.02 16.08 327,113 +0.02(+0.12%)
Oct 02, 2014 15.96 16.23 15.91 16.06 365,004 +0.14(+0.88%)
Oct 01, 2014 16.01 16.19 15.83 15.92 365,480 -0.17(-1.06%)
Sep 30, 2014 16.36 16.43 16.08 16.09 486,397 -0.23(-1.41%)
Sep 29, 2014 16.16 16.41 16.16 16.32 297,038 -0.08(-0.49%)
Sep 26, 2014 16.38 16.46 16.26 16.40 190,620 +0.04(+0.24%)
Sep 25, 2014 16.55 16.58 16.35 16.36 340,584 -0.25(-1.51%)
Sep 24, 2014 16.55 16.65 16.47 16.61 317,120 +0.04(+0.24%)
Sep 23, 2014 16.76 16.91 16.57 16.57 356,585 -0.25(-1.49%)
Sep 22, 2014 16.95 17.02 16.77 16.82 263,395 -0.20(-1.18%)
Sep 19, 2014 17.28 17.51 16.99 17.02 1,440,178 -0.26(-1.50%)
Sep 18, 2014 16.89 17.34 16.82 17.28 441,152 +0.46(+2.73%)
Sep 17, 2014 16.58 16.98 16.58 16.82 276,844 +0.19(+1.14%)
Sep 16, 2014 16.82 16.89 16.58 16.63 291,196 -0.22(-1.31%)
Sep 15, 2014 17.03 17.07 16.84 16.85 440,175 -0.25(-1.46%)
Sep 12, 2014 17.10 17.20 16.96 17.10 401,588 +0.03(+0.18%)
Sep 11, 2014 16.87 17.17 16.87 17.07 334,225 +0.05(+0.29%)
Sep 10, 2014 16.90 17.06 16.82 17.02 220,851 +0.19(+1.13%)
Sep 09, 2014 16.92 16.92 16.66 16.83 334,039 -0.15(-0.88%)
Sep 08, 2014 16.80 16.99 16.78 16.98 181,021 +0.13(+0.77%)
Sep 05, 2014 16.75 16.87 16.66 16.85 181,598 +0.01(+0.06%)
Sep 04, 2014 17.01 17.11 16.81 16.84 301,548 -0.15(-0.88%)
Sep 03, 2014 17.02 17.02 16.95 16.99 426,479 -0.01(-0.06%)
Sep 02, 2014 16.96 17.19 16.96 17.00 356,701 +0.15(+0.89%)
Aug 29, 2014 16.83 16.85 16.85 16.85 204,700 +0.02(+0.12%)
Aug 28, 2014 16.90 16.92 16.73 16.83 240,249 -0.12(-0.71%)
Aug 27, 2014 17.13 17.13 16.92 16.95 171,371 -0.13(-0.76%)
Aug 26, 2014 16.90 17.12 16.90 17.08 329,019 +0.18(+1.07%)
Aug 25, 2014 16.98 17.02 16.77 16.90 201,669 -0.01(-0.06%)
Aug 22, 2014 16.92 17.06 16.78 16.91 164,204 -0.02(-0.12%)
Aug 21, 2014 16.71 17.06 16.54 16.93 259,734 +0.21(+1.26%)
Aug 20, 2014 16.71 16.77 16.56 16.72 192,747 -0.05(-0.30%)
Aug 19, 2014 16.87 16.97 16.74 16.77 258,309 -0.10(-0.59%)
Aug 18, 2014 16.69 16.89 16.69 16.87 275,834 +0.31(+1.87%)
Aug 15, 2014 16.71 16.76 16.28 16.56 417,484 +0.00(+0.00%)
Aug 14, 2014 16.53 16.78 16.53 16.56 370,998 -0.02(-0.12%)
Aug 13, 2014 16.38 16.73 16.38 16.58 399,867 +0.23(+1.41%)
Aug 12, 2014 16.37 16.48 16.29 16.35 383,907 -0.05(-0.30%)
Aug 11, 2014 16.27 16.54 16.18 16.40 269,311 +0.17(+1.05%)
Aug 08, 2014 16.16 16.30 16.02 16.23 265,482 +0.09(+0.56%)
Aug 07, 2014 16.12 16.23 15.98 16.14 405,003 +0.04(+0.25%)
Aug 06, 2014 15.94 16.28 15.91 16.10 426,119 +0.14(+0.88%)
Aug 05, 2014 15.72 16.02 15.65 15.96 256,191 +0.21(+1.33%)
Aug 04, 2014 15.96 16.08 15.64 15.75 295,259 -0.15(-0.94%)
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.