First Midwest Bncp (NQ: FMBI )

20.55 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.33 17.45 17.23 17.37 328,800 -0.03(-0.17%)
Mar 30, 2015 17.11 17.48 17.06 17.40 392,690 +0.39(+2.29%)
Mar 27, 2015 17.13 17.13 16.82 17.01 223,853 -0.10(-0.58%)
Mar 26, 2015 16.96 17.17 16.75 17.11 313,249 +0.13(+0.77%)
Mar 25, 2015 17.30 17.42 16.96 16.98 304,275 -0.39(-2.25%)
Mar 24, 2015 17.42 17.57 17.26 17.37 347,812 -0.08(-0.46%)
Mar 23, 2015 17.50 17.62 17.30 17.45 209,889 -0.07(-0.40%)
Mar 20, 2015 17.39 17.57 17.30 17.52 746,568 +0.23(+1.33%)
Mar 19, 2015 17.32 17.32 17.07 17.29 257,168 -0.05(-0.29%)
Mar 18, 2015 17.50 17.84 17.18 17.34 400,225 -0.25(-1.45%)
Mar 17, 2015 17.37 17.65 17.29 17.59 358,357 +0.12(+0.72%)
Mar 16, 2015 17.57 17.71 17.45 17.47 252,803 -0.05(-0.29%)
Mar 13, 2015 17.63 17.68 17.30 17.52 383,117 -0.09(-0.51%)
Mar 12, 2015 17.18 17.65 17.09 17.61 597,167 +0.53(+3.10%)
Mar 11, 2015 17.12 17.24 17.03 17.08 626,960 -0.01(-0.06%)
Mar 10, 2015 17.24 17.43 17.06 17.09 347,131 -0.39(-2.23%)
Mar 09, 2015 17.46 17.54 17.33 17.48 554,584 +0.20(+1.16%)
Mar 06, 2015 17.19 17.59 17.19 17.28 461,046 +0.07(+0.41%)
Mar 05, 2015 17.15 17.24 16.94 17.21 698,529 +0.13(+0.76%)
Mar 04, 2015 17.06 17.10 16.95 17.08 504,366 -0.12(-0.70%)
Mar 03, 2015 17.14 17.31 17.11 17.20 455,433 -0.11(-0.64%)
Mar 02, 2015 17.14 17.38 17.04 17.31 564,290 +0.21(+1.23%)
Feb 27, 2015 17.20 17.23 17.10 17.10 434,298 -0.11(-0.64%)
Feb 26, 2015 17.01 17.22 16.90 17.21 352,514 +0.14(+0.82%)
Feb 25, 2015 17.10 17.17 16.96 17.07 290,578 -0.11(-0.64%)
Feb 24, 2015 16.99 17.27 16.87 17.18 311,637 +0.27(+1.60%)
Feb 23, 2015 16.71 16.92 16.60 16.91 481,043 +0.09(+0.54%)
Feb 20, 2015 16.58 16.84 16.32 16.82 392,191 +0.18(+1.08%)
Feb 19, 2015 16.64 16.76 16.43 16.64 199,670 -0.09(-0.54%)
Feb 18, 2015 17.00 17.00 16.63 16.73 316,766 -0.32(-1.88%)
Feb 17, 2015 16.94 17.06 16.81 17.05 405,200 +0.08(+0.47%)
Feb 13, 2015 16.87 16.97 16.97 16.97 330,200 +0.08(+0.47%)
Feb 12, 2015 16.61 16.92 16.55 16.89 279,114 +0.44(+2.67%)
Feb 11, 2015 16.67 16.67 16.34 16.45 185,224 -0.21(-1.26%)
Feb 10, 2015 16.68 16.68 16.33 16.66 201,232 +0.15(+0.91%)
Feb 09, 2015 16.70 16.77 16.49 16.51 264,022 -0.30(-1.78%)
Feb 06, 2015 16.64 17.00 16.64 16.81 429,133 +0.27(+1.63%)
Feb 05, 2015 16.25 16.58 16.18 16.54 284,564 +0.39(+2.41%)
Feb 04, 2015 16.23 16.39 16.10 16.15 210,737 -0.13(-0.80%)
Feb 03, 2015 16.02 16.42 15.85 16.28 353,546 +0.43(+2.71%)
Feb 02, 2015 15.48 15.86 15.34 15.85 375,485 +0.45(+2.92%)
Jan 30, 2015 15.58 15.75 15.37 15.40 360,815 -0.37(-2.35%)
Jan 29, 2015 15.67 15.87 15.50 15.77 467,159 +0.17(+1.09%)
Jan 28, 2015 16.03 16.11 15.56 15.60 516,202 -0.40(-2.50%)
Jan 27, 2015 16.03 16.25 15.98 16.00 252,199 -0.28(-1.72%)
Jan 26, 2015 16.14 16.35 15.88 16.28 264,845 +0.15(+0.93%)
Jan 23, 2015 16.29 16.36 16.03 16.13 226,289 -0.16(-0.98%)
Jan 22, 2015 15.72 16.40 15.64 16.29 399,034 +0.73(+4.69%)
Jan 21, 2015 15.72 16.09 15.34 15.56 1,126,486 -0.21(-1.33%)
Jan 20, 2015 15.94 16.10 15.49 15.77 500,129 -0.20(-1.25%)
Jan 16, 2015 15.62 15.99 15.62 15.97 508,249 +0.27(+1.72%)
Jan 15, 2015 15.90 15.93 15.59 15.70 394,698 -0.21(-1.32%)
Jan 14, 2015 15.90 16.02 15.65 15.91 411,809 -0.26(-1.61%)
Jan 13, 2015 16.31 16.46 15.95 16.17 395,247 +0.02(+0.12%)
Jan 12, 2015 16.23 16.34 16.04 16.15 400,702 -0.14(-0.86%)
Jan 09, 2015 16.75 16.75 16.25 16.29 335,263 -0.39(-2.34%)
Jan 08, 2015 16.53 16.72 16.39 16.68 605,839 +0.34(+2.08%)
Jan 07, 2015 16.33 16.41 16.10 16.34 419,317 +0.13(+0.80%)
Jan 06, 2015 16.51 16.51 16.12 16.21 563,352 -0.30(-1.82%)
Jan 05, 2015 16.67 16.69 16.47 16.51 399,971 -0.28(-1.67%)
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.