First Midwest Bncp (NQ: FMBI )

21.47 USD +0.27 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 25.85 25.91 25.54 25.81 73,493 -0.07(-0.27%)
Mar 28, 2003 25.69 25.88 25.47 25.88 56,036 +0.20(+0.77%)
Mar 27, 2003 25.85 25.85 25.62 25.68 29,900 -0.16(-0.62%)
Mar 26, 2003 25.90 26.20 25.75 25.84 94,803 -0.37(-1.41%)
Mar 25, 2003 26.34 26.49 26.10 26.21 119,882 -0.14(-0.53%)
Mar 24, 2003 26.75 26.75 26.11 26.35 117,400 -0.47(-1.75%)
Mar 21, 2003 26.25 26.88 26.03 26.82 202,487 +0.57(+2.17%)
Mar 20, 2003 26.05 26.30 25.74 26.25 99,309 +0.18(+0.69%)
Mar 19, 2003 25.64 26.07 25.64 26.07 153,100 +0.37(+1.44%)
Mar 18, 2003 25.79 25.84 25.50 25.70 195,813 -0.05(-0.19%)
Mar 17, 2003 25.61 25.80 25.45 25.75 133,862 +0.24(+0.94%)
Mar 14, 2003 25.65 25.65 25.40 25.51 103,833 -0.09(-0.35%)
Mar 13, 2003 25.24 25.60 25.14 25.60 89,200 +0.52(+2.07%)
Mar 12, 2003 25.32 25.32 24.89 25.08 85,001 -0.33(-1.30%)
Mar 11, 2003 25.53 25.84 25.33 25.41 133,900 -0.13(-0.51%)
Mar 10, 2003 26.15 26.19 25.54 25.54 68,900 -0.71(-2.70%)
Mar 07, 2003 25.92 26.30 25.87 26.25 80,000 +0.23(+0.88%)
Mar 06, 2003 26.04 26.15 25.98 26.02 56,800 -0.17(-0.65%)
Mar 05, 2003 25.97 26.37 25.96 26.19 86,100 +0.10(+0.38%)
Mar 04, 2003 26.03 26.23 25.97 26.09 109,300 +0.03(+0.12%)
Mar 03, 2003 26.14 26.40 26.05 26.06 200,200 -0.06(-0.23%)
Feb 28, 2003 26.13 26.36 25.60 26.12 147,100 +0.00(+0.00%)
Feb 27, 2003 26.00 26.20 25.69 26.12 307,000 +0.16(+0.62%)
Feb 26, 2003 26.50 26.50 25.91 25.96 126,600 -0.52(-1.96%)
Feb 25, 2003 26.04 26.59 25.75 26.48 117,000 +0.44(+1.69%)
Feb 24, 2003 26.73 26.74 25.88 26.04 145,900 -0.58(-2.18%)
Feb 21, 2003 26.25 26.71 26.13 26.62 54,600 +0.56(+2.15%)
Feb 20, 2003 26.11 26.27 26.03 26.06 45,600 -0.19(-0.72%)
Feb 19, 2003 26.33 26.43 26.08 26.25 57,800 +0.05(+0.19%)
Feb 18, 2003 26.12 26.43 26.08 26.20 65,600 -0.04(-0.15%)
Feb 14, 2003 25.84 26.32 25.64 26.24 147,500 +0.49(+1.90%)
Feb 13, 2003 25.83 26.12 25.75 25.75 139,200 -0.23(-0.89%)
Feb 12, 2003 25.78 26.23 25.73 25.98 122,400 +0.16(+0.62%)
Feb 11, 2003 25.96 25.99 25.81 25.82 151,600 -0.12(-0.46%)
Feb 10, 2003 25.96 26.07 25.73 25.94 112,200 -0.01(-0.04%)
Feb 07, 2003 26.00 26.19 25.80 25.95 82,100 -0.10(-0.38%)
Feb 06, 2003 25.97 26.10 25.73 26.05 77,600 +0.01(+0.04%)
Feb 05, 2003 26.05 26.34 25.98 26.04 86,700 -0.08(-0.31%)
Feb 04, 2003 26.26 26.29 26.00 26.12 84,800 -0.20(-0.76%)
Feb 03, 2003 26.31 26.42 26.25 26.32 75,600 -0.04(-0.15%)
Jan 31, 2003 26.07 26.45 26.07 26.36 77,700 +0.30(+1.15%)
Jan 30, 2003 26.08 26.12 25.79 26.06 77,891 -0.06(-0.23%)
Jan 29, 2003 26.21 26.25 25.50 26.12 84,700 -0.10(-0.38%)
Jan 28, 2003 26.25 26.25 25.86 26.22 137,600 -0.04(-0.15%)
Jan 27, 2003 26.27 26.34 26.08 26.26 119,600 -0.06(-0.23%)
Jan 24, 2003 26.64 26.64 26.17 26.32 153,200 -0.24(-0.90%)
Jan 23, 2003 26.23 26.64 26.23 26.56 36,700 +0.32(+1.22%)
Jan 22, 2003 26.53 26.56 26.23 26.24 70,800 -0.28(-1.06%)
Jan 21, 2003 26.73 26.88 26.40 26.52 182,700 -0.19(-0.71%)
Jan 17, 2003 26.83 26.86 26.50 26.71 63,000 -0.07(-0.26%)
Jan 16, 2003 26.73 26.98 26.73 26.78 40,000 +0.07(+0.26%)
Jan 15, 2003 26.72 26.93 26.46 26.71 109,700 -0.01(-0.04%)
Jan 14, 2003 27.01 27.01 26.67 26.72 156,200 -0.30(-1.11%)
Jan 13, 2003 27.02 27.10 26.85 27.02 66,500 -0.01(-0.04%)
Jan 10, 2003 26.74 27.07 26.74 27.03 102,600 -0.09(-0.33%)
Jan 09, 2003 26.82 27.17 26.82 27.12 119,900 +0.17(+0.63%)
Jan 08, 2003 27.57 27.57 26.70 26.95 115,900 -0.46(-1.68%)
Jan 07, 2003 27.88 28.12 26.61 27.41 186,400 -0.60(-2.14%)
Jan 06, 2003 27.34 28.08 27.15 28.01 82,000 +0.71(+2.60%)
Jan 03, 2003 27.40 27.50 27.07 27.30 67,500 -0.08(-0.29%)
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.