First Midwest Bncp (NQ: FMBI )

19.88 USD -0.42 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 12.34 12.52 12.22 12.29 492,068 -0.17(-1.36%)
Aug 31, 2020 12.58 12.93 12.45 12.46 514,048 -0.20(-1.58%)
Aug 28, 2020 12.95 12.95 12.62 12.66 439,100 -0.19(-1.48%)
Aug 27, 2020 12.62 13.03 12.60 12.85 364,098 +0.28(+2.23%)
Aug 26, 2020 12.86 12.94 12.55 12.57 379,080 -0.35(-2.71%)
Aug 25, 2020 12.94 13.19 12.76 12.92 342,647 +0.08(+0.62%)
Aug 24, 2020 12.42 12.85 12.16 12.84 477,433 +0.61(+4.99%)
Aug 21, 2020 12.42 12.63 12.17 12.23 1,579,100 -0.33(-2.67%)
Aug 20, 2020 12.56 12.67 12.47 12.56 522,887 -0.18(-1.41%)
Aug 19, 2020 12.73 12.94 12.58 12.74 745,707 +0.10(+0.83%)
Aug 18, 2020 13.18 13.18 12.58 12.64 468,075 -0.46(-3.47%)
Aug 17, 2020 13.31 13.35 13.02 13.10 568,315 -0.32(-2.39%)
Aug 14, 2020 13.08 13.61 12.99 13.41 560,000 +0.21(+1.63%)
Aug 13, 2020 13.32 13.35 13.04 13.20 423,966 -0.28(-2.08%)
Aug 12, 2020 13.88 13.88 13.11 13.48 450,294 -0.09(-0.66%)
Aug 11, 2020 13.80 14.04 13.49 13.57 571,008 +0.15(+1.12%)
Aug 10, 2020 13.17 13.64 13.17 13.42 725,139 +0.39(+2.99%)
Aug 07, 2020 12.21 13.03 12.19 13.03 611,100 +0.59(+4.74%)
Aug 06, 2020 12.44 12.64 12.36 12.44 317,200 -0.10(-0.76%)
Aug 05, 2020 12.19 12.56 12.08 12.54 855,126 +0.46(+3.77%)
Aug 04, 2020 12.09 12.16 11.86 12.08 437,522 -0.08(-0.66%)
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.