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 (%)
Apr 30, 2014 16.33 16.46 16.05 16.37 458,859 +0.03(+0.18%)
Apr 29, 2014 16.67 18.19 16.33 16.34 401,856 -0.18(-1.09%)
Apr 28, 2014 16.55 16.70 16.40 16.52 735,360 -0.02(-0.12%)
Apr 25, 2014 16.48 16.74 16.39 16.54 735,728 +0.19(+1.16%)
Apr 24, 2014 16.81 17.26 16.31 16.35 624,530 +0.06(+0.37%)
Apr 23, 2014 16.09 16.70 16.02 16.29 606,298 +0.11(+0.68%)
Apr 22, 2014 16.10 16.46 16.01 16.18 355,606 +0.03(+0.19%)
Apr 21, 2014 16.34 16.47 16.05 16.15 266,043 -0.19(-1.16%)
Apr 17, 2014 16.04 16.34 16.34 16.34 318,700 +0.30(+1.87%)
Apr 16, 2014 16.01 16.13 15.89 16.04 254,335 +0.10(+0.63%)
Apr 15, 2014 16.01 16.11 15.66 15.94 305,637 -0.01(-0.06%)
Apr 14, 2014 16.13 16.18 15.77 15.95 343,141 +0.02(+0.13%)
Apr 11, 2014 15.89 16.04 15.71 15.93 596,171 -0.07(-0.44%)
Apr 10, 2014 16.44 16.53 15.90 16.00 985,437 -0.51(-3.09%)
Apr 09, 2014 16.90 16.98 16.47 16.51 426,888 -0.29(-1.73%)
Apr 08, 2014 16.83 17.05 16.72 16.80 261,742 +0.03(+0.18%)
Apr 07, 2014 16.87 16.98 16.57 16.77 336,817 -0.09(-0.53%)
Apr 04, 2014 17.58 17.73 16.83 16.86 310,692 -0.69(-3.93%)
Apr 03, 2014 17.61 17.72 17.50 17.55 245,960 -0.05(-0.28%)
Apr 02, 2014 17.70 17.70 17.43 17.60 269,963 -0.05(-0.28%)
Apr 01, 2014 17.08 17.73 16.58 17.65 612,558 +0.57(+3.34%)
Mar 31, 2014 16.75 17.16 16.61 17.08 425,063 +0.43(+2.58%)
Mar 28, 2014 16.63 17.06 16.59 16.65 444,266 +0.01(+0.06%)
Mar 27, 2014 16.99 17.02 16.59 16.64 274,655 -0.31(-1.83%)
Mar 26, 2014 17.33 17.43 16.93 16.95 416,495 -0.26(-1.51%)
Mar 25, 2014 17.45 17.45 17.12 17.21 376,907 -0.25(-1.43%)
Mar 24, 2014 17.53 17.74 17.37 17.46 405,807 -0.01(-0.06%)
Mar 21, 2014 17.73 17.82 17.38 17.47 1,560,889 -0.18(-1.02%)
Mar 20, 2014 17.36 17.66 17.31 17.65 700,201 +0.29(+1.67%)
Mar 19, 2014 17.42 17.56 17.12 17.36 524,492 -0.26(-1.48%)
Mar 18, 2014 17.65 17.71 17.29 17.62 538,508 +0.05(+0.28%)
Mar 17, 2014 17.60 17.83 17.53 17.57 240,969 +0.06(+0.34%)
Mar 14, 2014 17.26 17.63 17.25 17.51 312,929 +0.18(+1.04%)
Mar 13, 2014 17.55 17.57 17.18 17.33 268,466 -0.11(-0.63%)
Mar 12, 2014 17.28 17.46 16.93 17.44 212,468 +0.08(+0.46%)
Mar 11, 2014 17.52 17.52 17.12 17.36 226,153 -0.19(-1.08%)
Mar 10, 2014 17.32 17.56 17.24 17.55 200,491 +0.17(+0.98%)
Mar 07, 2014 17.34 17.53 17.25 17.38 192,085 +0.20(+1.16%)
Mar 06, 2014 17.07 17.28 16.94 17.18 214,974 +0.19(+1.12%)
Mar 05, 2014 16.98 17.02 16.74 16.99 200,288 -0.03(-0.18%)
Mar 04, 2014 16.75 17.20 16.63 17.02 435,990 +0.50(+3.03%)
Mar 03, 2014 16.50 16.53 16.27 16.52 187,162 -0.15(-0.90%)
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%)
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.