First Midwest Bncp (NQ: FMBI )

21.23 USD -0.37 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 21.58 21.70 21.15 21.23 391,905 -0.37(-1.71%)
May 17, 2021 21.35 21.61 21.15 21.60 322,343 +0.13(+0.61%)
May 14, 2021 21.32 21.51 21.04 21.47 424,020 +0.27(+1.27%)
May 13, 2021 20.44 21.33 20.44 21.20 514,076 +0.72(+3.52%)
May 12, 2021 21.22 21.37 20.36 20.48 450,020 -0.49(-2.34%)
May 11, 2021 20.85 21.28 20.76 20.97 433,703 -0.16(-0.76%)
May 10, 2021 21.37 21.83 21.11 21.13 578,440 -0.17(-0.80%)
May 07, 2021 21.14 21.42 21.04 21.30 417,271 -0.27(-1.25%)
May 06, 2021 21.30 21.58 20.90 21.57 774,665 +0.41(+1.94%)
May 05, 2021 21.20 21.42 20.78 21.16 495,217 +0.06(+0.28%)
May 04, 2021 20.54 21.15 20.39 21.10 1,109,244 +0.48(+2.33%)
May 03, 2021 21.10 21.50 20.57 20.62 2,395,586 -0.35(-1.67%)
Apr 30, 2021 21.17 21.79 20.93 20.97 892,900 -0.41(-1.92%)
Apr 29, 2021 21.42 21.67 21.28 21.38 539,411 +0.12(+0.56%)
Apr 28, 2021 21.55 21.63 21.21 21.26 501,183 -0.30(-1.39%)
Apr 27, 2021 21.59 21.63 21.27 21.56 402,473 +0.07(+0.33%)
Apr 26, 2021 21.87 22.04 21.45 21.49 365,857 -0.19(-0.88%)
Apr 23, 2021 20.65 21.88 20.62 21.68 928,600 +1.08(+5.24%)
Apr 22, 2021 21.29 21.29 20.60 20.60 410,776 -0.54(-2.55%)
Apr 21, 2021 20.72 21.17 20.51 21.14 568,010 +0.27(+1.29%)
Apr 20, 2021 21.80 21.88 20.76 20.87 648,396 -0.92(-4.22%)
Apr 19, 2021 22.05 22.27 21.64 21.79 602,892 -0.17(-0.77%)
Apr 16, 2021 22.19 22.19 21.79 21.96 495,600 +0.24(+1.10%)
Apr 15, 2021 21.81 22.04 21.13 21.72 469,368 -0.09(-0.41%)
Apr 14, 2021 21.54 22.11 21.44 21.81 609,520 +0.33(+1.56%)
Apr 13, 2021 21.85 22.10 21.32 21.48 468,366 -0.55(-2.50%)
Apr 12, 2021 22.14 22.27 21.96 22.02 431,751 +0.06(+0.25%)
Apr 09, 2021 21.96 22.01 21.70 21.97 520,000 +0.30(+1.38%)
Apr 08, 2021 21.61 21.72 21.09 21.67 651,350 +0.09(+0.44%)
Apr 07, 2021 21.82 22.00 21.48 21.58 469,369 -0.25(-1.17%)
Apr 06, 2021 21.97 22.21 21.68 21.83 430,321 -0.12(-0.55%)
Apr 05, 2021 22.18 22.24 21.71 21.95 538,195 +0.06(+0.27%)
Apr 01, 2021 21.78 21.98 21.38 21.89 520,900 -0.02(-0.09%)
Mar 31, 2021 22.10 22.36 21.82 21.91 699,254 -0.36(-1.62%)
Mar 30, 2021 22.18 22.55 22.05 22.27 572,661 +0.49(+2.25%)
Mar 29, 2021 22.18 22.53 21.62 21.78 737,385 -0.75(-3.33%)
Mar 26, 2021 21.97 22.56 21.90 22.53 702,800 +0.61(+2.76%)
Mar 25, 2021 21.15 22.05 21.01 21.92 817,688 +0.43(+2.02%)
Mar 24, 2021 21.74 22.39 21.46 21.49 884,222 -0.03(-0.14%)
Mar 23, 2021 22.04 22.30 21.36 21.52 886,869 -0.82(-3.67%)
Mar 22, 2021 23.13 23.20 22.19 22.34 759,591 -1.08(-4.61%)
Mar 19, 2021 22.99 23.64 22.71 23.42 2,839,500 -0.03(-0.13%)
Mar 18, 2021 23.48 24.28 23.31 23.45 577,172 +0.26(+1.12%)
Mar 17, 2021 23.22 23.43 22.94 23.19 575,462 +0.20(+0.87%)
Mar 16, 2021 22.85 23.05 22.56 22.99 775,918 -0.12(-0.52%)
Mar 15, 2021 23.95 23.95 22.94 23.11 792,156 -0.82(-3.43%)
Mar 12, 2021 23.55 24.04 23.53 23.93 756,300 +0.75(+3.24%)
Mar 11, 2021 22.70 23.23 22.38 23.18 808,434 +0.48(+2.11%)
Mar 10, 2021 22.10 22.81 22.03 22.70 823,033 +0.63(+2.85%)
Mar 09, 2021 22.40 22.54 21.85 22.07 955,899 -0.58(-2.56%)
Mar 08, 2021 22.00 22.80 21.87 22.65 1,315,020 +1.15(+5.35%)
Mar 05, 2021 20.80 21.56 20.58 21.50 1,102,200 +1.10(+5.39%)
Mar 04, 2021 20.40 20.89 20.11 20.40 903,951 +0.03(+0.15%)
Mar 03, 2021 20.80 20.90 20.12 20.37 799,517 +0.34(+1.70%)
Mar 02, 2021 20.20 20.33 19.96 20.03 602,813 -0.18(-0.89%)
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.