First Midwest Bncp (NQ: FMBI )

20.81 USD +0.26 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.59 14.74 13.93 13.99 807,688 -0.78(-5.28%)
Nov 27, 2020 15.04 15.44 14.56 14.77 216,800 -0.38(-2.51%)
Nov 25, 2020 15.17 15.53 14.98 15.15 534,400 -0.27(-1.75%)
Nov 24, 2020 14.75 15.53 14.73 15.42 1,017,246 +1.04(+7.23%)
Nov 23, 2020 14.48 14.62 14.31 14.38 601,194 +0.10(+0.70%)
Nov 20, 2020 14.00 14.30 13.92 14.28 427,900 -0.01(-0.07%)
Nov 19, 2020 14.32 14.36 14.04 14.29 479,920 -0.11(-0.76%)
Nov 18, 2020 14.82 14.90 14.40 14.40 498,422 -0.25(-1.71%)
Nov 17, 2020 14.50 14.76 14.09 14.65 601,561 -0.12(-0.81%)
Nov 16, 2020 14.68 14.84 14.46 14.77 696,205 +0.76(+5.42%)
Nov 13, 2020 13.64 14.17 13.64 14.01 757,600 +0.47(+3.47%)
Nov 12, 2020 13.56 13.74 13.35 13.54 895,944 -0.33(-2.38%)
Nov 11, 2020 14.52 14.64 13.67 13.87 981,965 -0.66(-4.54%)
Nov 10, 2020 13.95 14.87 13.94 14.53 853,324 +0.50(+3.56%)
Nov 09, 2020 13.28 14.48 12.96 14.03 813,333 +1.96(+16.24%)
Nov 06, 2020 12.54 12.64 12.04 12.07 393,300 -0.39(-3.13%)
Nov 05, 2020 11.98 12.56 11.98 12.46 718,960 +0.48(+4.01%)
Nov 04, 2020 12.71 12.71 11.91 11.98 580,275 -1.12(-8.55%)
Nov 03, 2020 13.10 13.25 12.89 13.10 486,577 +0.32(+2.50%)
Nov 02, 2020 12.79 12.82 12.57 12.78 421,892 +0.23(+1.83%)
Oct 30, 2020 12.23 12.56 12.23 12.55 517,600 +0.21(+1.70%)
Oct 29, 2020 11.96 12.41 11.71 12.34 487,266 +0.33(+2.75%)
Oct 28, 2020 12.04 12.27 11.96 12.01 583,341 -0.38(-3.03%)
Oct 27, 2020 12.73 12.82 12.37 12.38 564,047 -0.35(-2.71%)
Oct 26, 2020 12.58 12.76 12.18 12.73 479,731 +0.12(+0.95%)
Oct 23, 2020 12.71 12.90 12.34 12.61 429,600 +0.01(+0.12%)
Oct 22, 2020 12.27 12.61 12.24 12.60 683,270 +0.42(+3.41%)
Oct 21, 2020 12.40 12.69 12.08 12.18 485,721 +0.08(+0.70%)
Oct 20, 2020 12.10 12.29 11.95 12.10 507,727 +0.25(+2.07%)
Oct 19, 2020 12.05 12.19 11.83 11.85 292,356 -0.08(-0.67%)
Oct 16, 2020 11.81 12.12 11.66 11.93 415,000 +0.01(+0.08%)
Oct 15, 2020 11.24 11.92 11.22 11.92 556,422 +0.54(+4.75%)
Oct 14, 2020 11.60 11.78 11.37 11.38 449,388 -0.20(-1.73%)
Oct 13, 2020 11.92 11.92 11.51 11.58 389,812 -0.44(-3.66%)
Oct 12, 2020 11.83 12.05 11.80 12.02 296,380 +0.15(+1.26%)
Oct 09, 2020 12.29 12.29 11.87 11.87 517,700 -0.30(-2.47%)
Oct 08, 2020 12.17 12.23 11.93 12.17 470,632 +0.19(+1.59%)
Oct 07, 2020 11.70 12.10 11.70 11.98 852,456 +0.38(+3.28%)
Oct 06, 2020 11.73 12.12 11.51 11.60 1,334,384 +0.03(+0.26%)
Oct 05, 2020 11.29 11.66 11.19 11.57 525,097 +0.47(+4.23%)
Oct 02, 2020 10.61 11.15 10.61 11.10 490,000 +0.28(+2.59%)
Oct 01, 2020 10.80 10.88 10.58 10.82 551,482 +0.04(+0.37%)
Sep 30, 2020 10.82 11.01 10.68 10.78 678,933 +0.06(+0.61%)
Sep 29, 2020 11.03 11.03 10.55 10.71 560,551 -0.36(-3.21%)
Sep 28, 2020 10.81 11.25 10.81 11.07 978,767 +0.46(+4.34%)
Sep 25, 2020 10.44 10.65 10.38 10.61 540,600 +0.07(+0.66%)
Sep 24, 2020 10.57 10.89 10.41 10.54 898,738 -0.13(-1.22%)
Sep 23, 2020 11.08 11.38 10.66 10.67 895,629 -0.36(-3.26%)
Sep 22, 2020 11.18 11.50 10.90 11.03 585,537 -0.22(-1.96%)
Sep 21, 2020 11.54 11.99 11.14 11.25 861,248 -0.58(-4.90%)
Sep 18, 2020 12.08 12.08 11.80 11.83 2,064,800 -0.07(-0.63%)
Sep 17, 2020 11.72 11.98 11.64 11.90 543,767 +0.06(+0.55%)
Sep 16, 2020 11.79 12.01 11.62 11.84 687,772 +0.07(+0.59%)
Sep 15, 2020 12.03 12.03 11.69 11.77 406,893 -0.19(-1.59%)
Sep 14, 2020 11.81 12.08 11.74 11.96 407,357 +0.20(+1.70%)
Sep 11, 2020 11.85 11.86 11.58 11.76 543,300 -0.06(-0.51%)
Sep 10, 2020 12.15 12.15 11.82 11.82 731,084 -0.22(-1.83%)
Sep 09, 2020 12.44 12.59 11.99 12.04 481,760 -0.34(-2.75%)
Sep 08, 2020 12.72 12.81 12.23 12.38 618,843 -0.44(-3.47%)
Sep 04, 2020 12.92 13.03 12.63 12.82 415,300 +0.26(+2.11%)
Sep 03, 2020 12.40 13.00 12.40 12.56 534,635 +0.23(+1.87%)
Sep 02, 2020 12.26 12.39 12.13 12.33 404,828 +0.04(+0.33%)
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.