First Midwest Bncp (NQ: FMBI )

21.20 USD +0.72 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.48 13.78 12.95 13.23 1,230,637 -0.44(-3.22%)
Mar 30, 2020 13.49 13.72 12.87 13.68 1,032,283 +0.21(+1.52%)
Mar 27, 2020 13.16 14.02 12.77 13.47 1,057,200 -0.23(-1.68%)
Mar 26, 2020 12.81 13.79 12.35 13.70 816,064 +0.89(+6.95%)
Mar 25, 2020 12.86 13.61 12.29 12.81 1,181,596 +0.06(+0.47%)
Mar 24, 2020 12.30 12.98 12.19 12.75 696,025 +1.04(+8.88%)
Mar 23, 2020 13.26 13.43 11.44 11.71 984,348 -1.33(-10.20%)
Mar 20, 2020 13.76 14.41 12.94 13.04 1,796,300 -0.83(-5.98%)
Mar 19, 2020 13.51 14.33 12.45 13.87 1,716,088 -0.01(-0.07%)
Mar 18, 2020 13.31 14.27 12.70 13.88 1,035,335 -0.31(-2.18%)
Mar 17, 2020 13.64 14.25 12.47 14.19 1,342,120 +0.82(+6.13%)
Mar 16, 2020 12.78 13.57 12.78 13.37 992,343 -1.33(-9.05%)
Mar 13, 2020 14.37 14.76 13.51 14.70 887,900 +1.22(+9.05%)
Mar 12, 2020 13.51 14.49 13.11 13.48 1,183,132 -1.19(-8.11%)
Mar 11, 2020 15.02 15.21 14.51 14.67 1,150,416 -0.76(-4.93%)
Mar 10, 2020 15.34 15.57 14.54 15.43 728,524 +0.85(+5.83%)
Mar 09, 2020 15.50 16.21 14.57 14.58 860,686 -2.41(-14.18%)
Mar 06, 2020 16.57 17.64 16.50 16.99 1,126,200 -0.77(-4.34%)
Mar 05, 2020 18.26 18.34 17.52 17.76 1,055,881 -0.76(-4.10%)
Mar 04, 2020 18.48 18.59 17.86 18.52 1,230,024 +0.20(+1.09%)
Mar 03, 2020 18.85 19.17 18.10 18.32 758,108 -0.61(-3.22%)
Mar 02, 2020 18.15 18.93 17.81 18.93 694,914 +0.78(+4.30%)
Feb 28, 2020 18.18 19.07 17.82 18.15 926,800 -0.64(-3.38%)
Feb 27, 2020 18.91 19.67 18.70 18.79 724,012 -0.52(-2.72%)
Feb 26, 2020 19.67 19.80 19.25 19.31 537,245 -0.19(-0.97%)
Feb 25, 2020 20.22 20.22 19.34 19.50 634,665 -0.75(-3.70%)
Feb 24, 2020 19.81 20.28 19.81 20.25 395,945 -0.40(-1.94%)
Feb 21, 2020 20.72 20.75 20.42 20.65 392,700 -0.14(-0.67%)
Feb 20, 2020 20.61 20.93 20.56 20.79 350,834 +0.12(+0.56%)
Feb 19, 2020 20.74 20.78 20.58 20.67 277,409 +0.04(+0.17%)
Feb 18, 2020 20.93 21.07 20.57 20.64 255,280 -0.38(-1.81%)
Feb 14, 2020 21.24 21.31 20.92 21.02 314,700 -0.27(-1.27%)
Feb 13, 2020 21.03 21.33 21.03 21.29 320,746 +0.14(+0.66%)
Feb 12, 2020 21.20 21.30 21.00 21.15 253,127 +0.12(+0.57%)
Feb 11, 2020 20.88 21.20 20.88 21.03 212,863 +0.22(+1.06%)
Feb 10, 2020 20.76 20.86 20.74 20.81 476,476 -0.03(-0.14%)
Feb 07, 2020 20.90 21.12 20.80 20.84 377,000 -0.23(-1.09%)
Feb 06, 2020 21.43 21.48 21.05 21.07 370,168 -0.22(-1.03%)
Feb 05, 2020 20.97 21.37 20.96 21.29 484,783 +0.63(+3.05%)
Feb 04, 2020 20.70 20.83 20.50 20.66 469,165 +0.26(+1.27%)
Feb 03, 2020 20.08 20.46 20.02 20.40 512,099 +0.46(+2.31%)
Jan 31, 2020 20.13 20.22 19.89 19.94 679,400 -0.42(-2.06%)
Jan 30, 2020 20.02 20.37 19.91 20.36 428,132 +0.23(+1.14%)
Jan 29, 2020 20.37 20.57 20.11 20.13 544,679 -0.28(-1.37%)
Jan 28, 2020 20.38 20.59 20.32 20.41 486,553 +0.14(+0.69%)
Jan 27, 2020 20.43 20.70 20.27 20.27 452,627 -0.61(-2.92%)
Jan 24, 2020 20.95 21.09 20.67 20.88 647,700 -0.15(-0.71%)
Jan 23, 2020 21.28 21.29 20.49 21.03 1,091,134 -0.47(-2.19%)
Jan 22, 2020 21.85 21.85 21.06 21.50 866,465 -0.07(-0.32%)
Jan 21, 2020 22.15 22.28 21.51 21.57 622,997 -0.73(-3.27%)
Jan 17, 2020 22.53 22.53 22.25 22.30 382,900 -0.05(-0.22%)
Jan 16, 2020 22.19 22.44 22.19 22.35 420,872 +0.24(+1.09%)
Jan 15, 2020 22.30 22.55 22.00 22.11 497,129 -0.37(-1.65%)
Jan 14, 2020 22.44 22.60 22.33 22.48 419,519 -0.02(-0.09%)
Jan 13, 2020 22.50 22.62 22.28 22.50 358,131 +0.04(+0.18%)
Jan 10, 2020 22.77 22.81 22.41 22.46 529,300 -0.31(-1.36%)
Jan 09, 2020 22.93 22.93 22.72 22.77 502,258 +0.02(+0.09%)
Jan 08, 2020 22.57 22.96 22.57 22.75 758,045 +0.19(+0.84%)
Jan 07, 2020 22.71 22.98 22.52 22.56 341,148 -0.26(-1.14%)
Jan 06, 2020 22.75 22.88 22.60 22.82 366,648 -0.17(-0.74%)
Jan 03, 2020 22.76 23.12 22.63 22.99 512,800 +0.03(+0.13%)
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.