First Midwest Bncp (NQ: FMBI )

20.50 USD -0.05 (-0.24%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 17.13 17.16 16.69 16.73 126,122 -0.42(-2.45%)
Nov 26, 2014 17.05 17.15 17.15 17.15 180,600 +0.06(+0.35%)
Nov 25, 2014 17.12 17.18 16.97 17.09 208,773 -0.02(-0.12%)
Nov 24, 2014 16.97 17.12 16.90 17.11 237,876 +0.26(+1.54%)
Nov 21, 2014 17.22 17.23 16.72 16.85 391,704 -0.15(-0.88%)
Nov 20, 2014 16.61 17.01 16.61 17.00 273,225 +0.22(+1.31%)
Nov 19, 2014 16.91 16.91 16.61 16.78 234,178 -0.11(-0.65%)
Nov 18, 2014 16.85 17.01 16.85 16.89 152,891 +0.04(+0.24%)
Nov 17, 2014 17.00 17.09 16.83 16.85 132,548 -0.22(-1.29%)
Nov 14, 2014 17.01 17.19 16.94 17.07 336,203 +0.02(+0.12%)
Nov 13, 2014 17.42 17.50 17.01 17.05 263,876 -0.29(-1.67%)
Nov 12, 2014 17.06 17.99 17.03 17.34 401,301 +0.24(+1.40%)
Nov 11, 2014 17.08 17.17 17.01 17.10 234,981 +0.05(+0.29%)
Nov 10, 2014 17.04 17.09 16.92 17.05 236,791 +0.07(+0.41%)
Nov 07, 2014 16.88 17.02 16.79 16.98 225,093 +0.04(+0.24%)
Nov 06, 2014 16.88 16.96 16.76 16.94 199,686 +0.11(+0.65%)
Nov 05, 2014 16.92 16.93 16.73 16.83 199,527 +0.07(+0.42%)
Nov 04, 2014 17.00 17.00 16.60 16.76 325,852 -0.12(-0.71%)
Nov 03, 2014 16.78 17.00 16.60 16.88 360,642 +0.09(+0.54%)
Oct 31, 2014 16.77 16.86 16.42 16.79 504,281 +0.37(+2.25%)
Oct 30, 2014 16.39 16.56 16.21 16.42 560,624 -0.12(-0.73%)
Oct 29, 2014 16.35 16.60 16.14 16.54 390,139 +0.18(+1.10%)
Oct 28, 2014 15.96 16.39 15.96 16.36 447,719 +0.43(+2.70%)
Oct 27, 2014 15.72 15.86 15.86 15.93 275,078 +0.07(+0.44%)
Oct 24, 2014 15.84 15.96 15.76 15.86 326,962 -0.02(-0.13%)
Oct 23, 2014 15.98 16.08 15.74 15.88 366,919 +0.11(+0.70%)
Oct 22, 2014 16.42 16.75 15.71 15.77 924,638 -0.64(-3.90%)
Oct 21, 2014 16.16 16.49 15.99 16.41 403,926 +0.39(+2.43%)
Oct 20, 2014 15.76 15.98 15.76 16.02 281,636 +0.16(+1.01%)
Oct 17, 2014 16.11 16.11 15.77 15.86 518,565 -0.02(-0.13%)
Oct 16, 2014 15.21 15.92 15.21 15.88 386,648 +0.32(+2.06%)
Oct 15, 2014 15.54 15.74 15.01 15.56 637,003 -0.32(-2.02%)
Oct 14, 2014 15.77 16.18 15.77 15.88 545,950 +0.20(+1.28%)
Oct 13, 2014 15.45 15.90 15.36 15.68 485,699 +0.27(+1.75%)
Oct 10, 2014 15.43 15.75 15.40 15.41 511,488 -0.10(-0.64%)
Oct 09, 2014 15.89 15.93 15.49 15.51 346,004 -0.42(-2.64%)
Oct 08, 2014 15.52 15.95 15.49 15.93 392,598 +0.42(+2.71%)
Oct 07, 2014 15.71 15.86 15.50 15.51 341,800 -0.34(-2.15%)
Oct 06, 2014 16.14 16.14 15.85 15.85 283,270 -0.23(-1.43%)
Oct 03, 2014 16.24 16.34 16.02 16.08 327,113 +0.02(+0.12%)
Oct 02, 2014 15.96 16.23 15.91 16.06 365,004 +0.14(+0.88%)
Oct 01, 2014 16.01 16.19 15.83 15.92 365,480 -0.17(-1.06%)
Sep 30, 2014 16.36 16.43 16.08 16.09 486,397 -0.23(-1.41%)
Sep 29, 2014 16.16 16.41 16.16 16.32 297,038 -0.08(-0.49%)
Sep 26, 2014 16.38 16.46 16.26 16.40 190,620 +0.04(+0.24%)
Sep 25, 2014 16.55 16.58 16.35 16.36 340,584 -0.25(-1.51%)
Sep 24, 2014 16.55 16.65 16.47 16.61 317,120 +0.04(+0.24%)
Sep 23, 2014 16.76 16.91 16.57 16.57 356,585 -0.25(-1.49%)
Sep 22, 2014 16.95 17.02 16.77 16.82 263,395 -0.20(-1.18%)
Sep 19, 2014 17.28 17.51 16.99 17.02 1,440,178 -0.26(-1.50%)
Sep 18, 2014 16.89 17.34 16.82 17.28 441,152 +0.46(+2.73%)
Sep 17, 2014 16.58 16.98 16.58 16.82 276,844 +0.19(+1.14%)
Sep 16, 2014 16.82 16.89 16.58 16.63 291,196 -0.22(-1.31%)
Sep 15, 2014 17.03 17.07 16.84 16.85 440,175 -0.25(-1.46%)
Sep 12, 2014 17.10 17.20 16.96 17.10 401,588 +0.03(+0.18%)
Sep 11, 2014 16.87 17.17 16.87 17.07 334,225 +0.05(+0.29%)
Sep 10, 2014 16.90 17.06 16.82 17.02 220,851 +0.19(+1.13%)
Sep 09, 2014 16.92 16.92 16.66 16.83 334,039 -0.15(-0.88%)
Sep 08, 2014 16.80 16.99 16.78 16.98 181,021 +0.13(+0.77%)
Sep 05, 2014 16.75 16.87 16.66 16.85 181,598 +0.01(+0.06%)
Sep 04, 2014 17.01 17.11 16.81 16.84 301,548 -0.15(-0.88%)
Sep 03, 2014 17.02 17.02 16.95 16.99 426,479 -0.01(-0.06%)
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.