First Midwest Bncp (NQ: FMBI )

20.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.74 36.74 36.42 36.57 216,196 +0.02(+0.05%)
Mar 30, 2006 36.69 36.76 36.37 36.55 257,475 -0.09(-0.25%)
Mar 29, 2006 36.22 36.66 36.04 36.64 225,352 +0.55(+1.52%)
Mar 28, 2006 36.10 36.43 35.95 36.09 129,327 -0.16(-0.44%)
Mar 27, 2006 36.32 36.40 35.89 36.25 73,838 -0.20(-0.55%)
Mar 24, 2006 36.16 36.45 35.76 36.45 142,771 +0.40(+1.11%)
Mar 23, 2006 35.95 36.30 35.83 36.05 184,900 -0.07(-0.19%)
Mar 22, 2006 36.18 36.38 35.92 36.12 282,400 -0.18(-0.50%)
Mar 21, 2006 37.10 37.14 36.23 36.30 362,926 -0.70(-1.89%)
Mar 20, 2006 36.80 37.10 36.79 37.00 217,656 -0.03(-0.08%)
Mar 17, 2006 36.99 37.09 36.75 37.03 518,722 +0.26(+0.71%)
Mar 16, 2006 37.09 37.09 36.57 36.77 257,344 -0.11(-0.30%)
Mar 15, 2006 37.04 37.08 36.60 36.88 350,580 -0.08(-0.22%)
Mar 14, 2006 36.76 36.97 36.23 36.96 295,422 +0.20(+0.54%)
Mar 13, 2006 36.94 36.94 35.54 36.76 639,415 -0.18(-0.49%)
Mar 10, 2006 35.01 36.94 35.01 36.94 2,187,501 +2.48(+7.20%)
Mar 09, 2006 34.74 34.74 34.18 34.46 273,171 -0.02(-0.06%)
Mar 08, 2006 33.15 34.62 33.15 34.48 476,073 +1.22(+3.67%)
Mar 07, 2006 32.84 33.27 32.62 33.26 269,319 +0.34(+1.03%)
Mar 06, 2006 33.62 33.65 32.74 32.92 157,010 -0.56(-1.67%)
Mar 03, 2006 33.60 33.99 33.44 33.48 87,160 -0.35(-1.03%)
Mar 02, 2006 34.11 34.15 33.58 33.83 111,356 -0.27(-0.79%)
Mar 01, 2006 33.63 34.18 33.63 34.10 258,207 +0.47(+1.40%)
Feb 28, 2006 34.16 34.32 33.54 33.63 116,806 -0.53(-1.55%)
Feb 27, 2006 34.18 34.42 33.95 34.16 213,826 +0.16(+0.47%)
Feb 24, 2006 34.15 34.17 33.84 34.00 270,993 -0.13(-0.38%)
Feb 23, 2006 34.31 34.31 33.92 34.13 434,503 +0.10(+0.29%)
Feb 22, 2006 33.91 34.16 33.68 34.03 152,067 +0.31(+0.92%)
Feb 21, 2006 33.77 33.80 33.48 33.72 239,950 -0.10(-0.30%)
Feb 17, 2006 34.12 34.12 33.66 33.82 152,336 -0.18(-0.53%)
Feb 16, 2006 34.00 34.11 33.83 34.00 98,600 +0.03(+0.09%)
Feb 15, 2006 33.63 33.99 33.48 33.97 125,905 +0.34(+1.01%)
Feb 14, 2006 33.77 33.77 33.46 33.63 161,079 +0.04(+0.12%)
Feb 13, 2006 33.83 34.07 33.34 33.59 92,275 -0.23(-0.68%)
Feb 10, 2006 33.77 33.97 33.48 33.82 106,207 +0.04(+0.12%)
Feb 09, 2006 34.23 34.43 33.78 33.78 67,888 -0.27(-0.79%)
Feb 08, 2006 34.05 34.22 33.78 34.05 80,113 +0.11(+0.32%)
Feb 07, 2006 34.20 34.45 33.78 33.94 106,204 -0.25(-0.73%)
Feb 06, 2006 34.05 34.22 33.84 34.19 138,319 +0.04(+0.12%)
Feb 03, 2006 34.27 34.50 34.00 34.15 110,443 -0.26(-0.76%)
Feb 02, 2006 34.70 34.83 34.15 34.41 148,272 -0.45(-1.29%)
Feb 01, 2006 34.74 35.03 34.61 34.86 143,131 -0.05(-0.14%)
Jan 31, 2006 34.64 35.00 34.60 34.91 210,473 +0.08(+0.23%)
Jan 30, 2006 35.22 35.22 34.68 34.83 189,206 -0.20(-0.57%)
Jan 27, 2006 35.06 35.26 34.93 35.03 212,885 -0.03(-0.09%)
Jan 26, 2006 35.40 35.50 34.87 35.06 316,918 +0.11(+0.31%)
Jan 25, 2006 35.85 35.85 34.90 34.95 344,121 -0.88(-2.46%)
Jan 24, 2006 35.10 36.00 35.10 35.83 140,026 +0.25(+0.70%)
Jan 23, 2006 35.19 35.72 35.08 35.58 109,351 +0.59(+1.69%)
Jan 20, 2006 35.92 35.92 34.92 34.99 92,771 -0.66(-1.85%)
Jan 19, 2006 35.60 35.99 35.29 35.65 83,272 +0.14(+0.39%)
Jan 18, 2006 35.50 35.90 35.26 35.51 82,007 -0.21(-0.59%)
Jan 17, 2006 35.75 35.89 35.47 35.72 103,324 -0.13(-0.36%)
Jan 13, 2006 35.51 35.95 35.47 35.85 127,703 +0.53(+1.50%)
Jan 12, 2006 35.90 35.93 35.19 35.32 149,300 -0.56(-1.56%)
Jan 11, 2006 35.95 36.05 35.75 35.88 111,875 -0.07(-0.19%)
Jan 10, 2006 35.99 36.05 35.79 35.95 138,187 +0.01(+0.03%)
Jan 09, 2006 36.35 36.43 35.92 35.94 246,924 +0.25(+0.70%)
Jan 06, 2006 35.95 35.95 35.59 35.69 111,398 -0.18(-0.50%)
Jan 05, 2006 35.75 35.96 35.66 35.87 64,978 +0.12(+0.34%)
Jan 04, 2006 35.50 36.04 35.50 35.75 109,397 +0.07(+0.20%)
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.