First Midwest Bncp (NQ: FMBI )

20.20 USD -0.05 (-0.25%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.60 16.97 16.58 16.67 326,236 +0.13(+0.79%)
Feb 27, 2014 16.33 16.57 16.19 16.54 178,454 +0.11(+0.67%)
Feb 26, 2014 16.32 16.57 16.28 16.43 288,547 +0.18(+1.11%)
Feb 25, 2014 16.51 16.65 16.18 16.25 200,718 -0.23(-1.40%)
Feb 24, 2014 16.16 16.66 16.16 16.48 548,256 +0.25(+1.54%)
Feb 21, 2014 15.73 16.30 15.53 16.23 830,355 +0.58(+3.71%)
Feb 20, 2014 15.72 15.95 15.56 15.65 1,156,008 -0.07(-0.45%)
Feb 19, 2014 16.29 16.45 15.71 15.72 409,707 -0.63(-3.85%)
Feb 18, 2014 16.33 16.48 16.17 16.35 184,611 +0.04(+0.25%)
Feb 14, 2014 16.28 16.31 16.31 16.31 159,700 -0.02(-0.12%)
Feb 13, 2014 16.12 16.38 16.02 16.33 101,548 +0.07(+0.43%)
Feb 12, 2014 16.46 16.70 16.18 16.26 201,000 -0.15(-0.91%)
Feb 11, 2014 16.09 16.49 16.00 16.41 215,051 +0.31(+1.93%)
Feb 10, 2014 16.16 16.42 15.86 16.10 211,769 -0.03(-0.19%)
Feb 07, 2014 16.11 16.25 15.99 16.13 291,954 +0.08(+0.50%)
Feb 06, 2014 15.92 16.12 15.84 16.05 306,481 +0.16(+1.01%)
Feb 05, 2014 15.99 16.07 15.88 15.89 465,048 -0.18(-1.12%)
Feb 04, 2014 15.41 16.08 15.41 16.07 737,170 +0.70(+4.55%)
Feb 03, 2014 15.98 16.08 15.36 15.37 490,887 -0.60(-3.76%)
Jan 31, 2014 15.95 16.57 15.95 15.97 463,091 -0.27(-1.66%)
Jan 30, 2014 16.06 16.41 16.01 16.24 344,537 +0.27(+1.69%)
Jan 29, 2014 16.17 16.31 15.97 15.97 340,066 -0.35(-2.14%)
Jan 28, 2014 16.31 16.52 16.18 16.32 349,228 -0.01(-0.06%)
Jan 27, 2014 16.60 16.64 16.30 16.33 421,067 -0.13(-0.79%)
Jan 24, 2014 16.56 16.76 16.28 16.46 510,807 -0.12(-0.72%)
Jan 23, 2014 16.05 16.65 16.01 16.58 648,991 -0.81(-4.66%)
Jan 22, 2014 17.46 17.83 17.24 17.39 369,319 -0.07(-0.40%)
Jan 21, 2014 17.21 17.61 17.21 17.46 388,965 +0.29(+1.69%)
Jan 17, 2014 17.06 17.17 17.17 17.17 273,000 +0.05(+0.29%)
Jan 16, 2014 17.25 17.48 16.93 17.12 224,494 -0.25(-1.44%)
Jan 15, 2014 17.22 17.54 17.22 17.37 347,664 +0.15(+0.87%)
Jan 14, 2014 17.17 17.28 17.01 17.22 156,135 +0.13(+0.76%)
Jan 13, 2014 17.34 17.50 16.92 17.09 316,598 -0.28(-1.61%)
Jan 10, 2014 17.50 17.50 17.15 17.37 507,954 -0.15(-0.86%)
Jan 09, 2014 17.48 17.64 17.31 17.52 305,024 +0.09(+0.52%)
Jan 08, 2014 17.24 17.54 17.22 17.43 651,919 -0.19(-1.08%)
Jan 07, 2014 17.58 17.75 17.49 17.62 223,432 +0.16(+0.92%)
Jan 06, 2014 17.55 17.62 17.37 17.46 320,925 -0.06(-0.34%)
Jan 03, 2014 17.47 17.64 17.38 17.52 254,947 +0.06(+0.34%)
Jan 02, 2014 17.48 17.67 17.29 17.46 372,485 -0.07(-0.40%)
Dec 31, 2013 17.62 17.53 17.53 17.53 380,700 -0.11(-0.62%)
Dec 30, 2013 17.93 17.99 17.63 17.64 283,954 -0.25(-1.40%)
Dec 27, 2013 17.86 18.00 17.73 17.89 204,203 +0.10(+0.56%)
Dec 26, 2013 17.80 17.90 17.68 17.79 344,263 +0.00(+0.00%)
Dec 24, 2013 17.96 18.17 17.77 17.79 143,956 -0.08(-0.45%)
Dec 23, 2013 17.50 17.96 17.49 17.87 511,678 +0.39(+2.23%)
Dec 20, 2013 17.30 17.49 17.25 17.48 1,281,659 +0.15(+0.87%)
Dec 19, 2013 17.50 17.62 17.24 17.33 469,805 -0.18(-1.03%)
Dec 18, 2013 17.35 17.67 17.08 17.51 531,976 +0.16(+0.92%)
Dec 17, 2013 17.60 17.60 17.25 17.35 271,393 -0.23(-1.31%)
Dec 16, 2013 17.39 17.73 17.30 17.58 452,043 +0.24(+1.38%)
Dec 13, 2013 17.63 17.72 17.27 17.34 551,665 -0.23(-1.31%)
Dec 12, 2013 17.45 17.78 17.32 17.57 444,684 +0.12(+0.69%)
Dec 11, 2013 17.76 17.81 17.41 17.45 353,092 -0.26(-1.47%)
Dec 10, 2013 17.96 18.04 17.66 17.71 251,323 -0.34(-1.88%)
Dec 09, 2013 18.34 18.36 17.92 18.05 277,114 -0.27(-1.47%)
Dec 06, 2013 18.13 18.43 18.06 18.32 0 +0.42(+2.35%)
Dec 05, 2013 17.63 17.92 17.60 17.90 0 +0.21(+1.19%)
Dec 04, 2013 17.69 17.92 17.49 17.69 0 -0.05(-0.28%)
Dec 03, 2013 17.90 17.98 17.57 17.74 0 -0.22(-1.22%)
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.