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, 2016 18.10 18.22 17.90 18.02 403,017 -0.19(-1.04%)
Mar 30, 2016 18.13 18.36 18.05 18.21 382,695 +0.16(+0.89%)
Mar 29, 2016 17.80 18.07 17.44 18.05 350,935 +0.17(+0.95%)
Mar 28, 2016 17.90 18.10 17.77 17.88 230,120 -0.02(-0.11%)
Mar 24, 2016 17.71 17.90 17.90 17.90 325,300 +0.04(+0.22%)
Mar 23, 2016 18.04 18.13 17.86 17.86 295,569 -0.30(-1.65%)
Mar 22, 2016 18.02 18.22 17.57 18.16 237,909 -0.07(-0.38%)
Mar 21, 2016 18.37 18.42 18.05 18.23 426,370 -0.12(-0.65%)
Mar 18, 2016 18.06 18.37 18.06 18.35 705,196 +0.42(+2.34%)
Mar 17, 2016 17.44 18.01 17.28 17.93 419,533 +0.37(+2.11%)
Mar 16, 2016 17.79 17.89 17.40 17.56 339,141 -0.25(-1.38%)
Mar 15, 2016 17.85 17.97 17.77 17.80 118,753 -0.23(-1.25%)
Mar 14, 2016 18.09 18.35 16.34 18.03 179,174 -0.17(-0.93%)
Mar 11, 2016 17.84 18.23 17.81 18.20 263,969 +0.52(+2.94%)
Mar 10, 2016 17.79 18.11 17.40 17.68 294,666 +0.10(+0.57%)
Mar 09, 2016 17.81 18.01 17.51 17.58 277,970 -0.13(-0.73%)
Mar 08, 2016 17.94 17.99 17.70 17.71 345,708 -0.45(-2.48%)
Mar 07, 2016 17.90 18.16 17.83 18.16 347,227 +0.15(+0.83%)
Mar 04, 2016 17.96 18.09 17.75 18.01 355,208 +0.14(+0.78%)
Mar 03, 2016 17.56 17.88 17.53 17.87 342,741 +0.30(+1.71%)
Mar 02, 2016 17.33 17.58 17.12 17.57 439,744 +0.18(+1.04%)
Mar 01, 2016 16.82 17.39 16.79 17.39 590,391 +0.69(+4.13%)
Feb 29, 2016 17.00 17.09 16.66 16.70 476,647 -0.34(-2.00%)
Feb 26, 2016 16.92 17.22 16.79 17.04 493,433 +0.24(+1.43%)
Feb 25, 2016 16.48 16.81 16.45 16.80 438,547 +0.33(+2.00%)
Feb 24, 2016 16.12 16.50 15.97 16.47 367,966 +0.05(+0.30%)
Feb 23, 2016 16.71 16.95 16.28 16.42 423,248 -0.37(-2.20%)
Feb 22, 2016 16.77 16.85 16.57 16.79 409,528 +0.27(+1.63%)
Feb 19, 2016 16.42 16.66 15.64 16.52 706,436 +0.05(+0.30%)
Feb 18, 2016 16.72 16.86 16.39 16.47 666,697 -0.14(-0.84%)
Feb 17, 2016 17.05 17.05 16.59 16.61 579,318 -0.22(-1.31%)
Feb 16, 2016 16.69 16.98 16.03 16.83 505,835 +0.45(+2.75%)
Feb 12, 2016 16.20 16.38 16.38 16.38 429,200 +0.48(+3.02%)
Feb 11, 2016 15.83 16.09 15.17 15.90 342,194 -0.38(-2.33%)
Feb 10, 2016 16.60 18.50 16.26 16.28 446,286 -0.07(-0.43%)
Feb 09, 2016 16.09 16.51 16.05 16.35 359,757 -0.03(-0.18%)
Feb 08, 2016 16.18 16.44 15.98 16.38 436,110 -0.09(-0.55%)
Feb 05, 2016 16.90 17.14 16.30 16.47 525,168 -0.44(-2.60%)
Feb 04, 2016 16.86 17.24 16.19 16.91 409,679 +0.03(+0.18%)
Feb 03, 2016 17.09 17.21 16.47 16.88 547,129 -0.01(-0.06%)
Feb 02, 2016 17.11 17.20 16.81 16.89 487,569 -0.48(-2.76%)
Feb 01, 2016 17.28 17.49 17.05 17.37 690,185 -0.06(-0.34%)
Jan 29, 2016 16.79 17.45 16.67 17.43 1,060,579 +0.62(+3.69%)
Jan 28, 2016 16.71 17.10 16.59 16.81 769,439 +0.23(+1.39%)
Jan 27, 2016 15.91 16.99 15.20 16.58 924,539 +0.28(+1.72%)
Jan 26, 2016 15.80 16.36 15.76 16.30 623,334 +0.40(+2.55%)
Jan 25, 2016 16.36 16.72 14.56 15.89 371,702 -0.65(-3.90%)
Jan 22, 2016 16.53 16.72 16.32 16.54 640,902 +0.25(+1.53%)
Jan 21, 2016 16.47 16.73 16.24 16.29 626,532 -0.18(-1.09%)
Jan 20, 2016 16.27 16.64 15.97 16.47 676,471 -0.11(-0.66%)
Jan 19, 2016 16.95 16.96 16.44 16.58 636,518 -0.12(-0.72%)
Jan 15, 2016 16.39 16.70 16.70 16.70 631,500 -0.22(-1.30%)
Jan 14, 2016 16.88 17.11 16.62 16.92 577,431 +0.22(+1.29%)
Jan 13, 2016 17.31 17.65 16.54 16.70 513,032 -0.57(-3.27%)
Jan 12, 2016 17.34 17.38 16.94 17.27 553,987 +0.11(+0.64%)
Jan 11, 2016 17.27 17.34 17.05 17.16 503,449 +0.00(+0.00%)
Jan 08, 2016 17.80 17.89 17.12 17.16 705,680 -0.45(-2.56%)
Jan 07, 2016 17.58 17.82 17.52 17.61 577,420 -0.35(-1.95%)
Jan 06, 2016 17.78 18.07 17.76 17.96 527,393 -0.17(-0.94%)
Jan 05, 2016 18.00 18.14 17.87 18.13 640,227 +0.20(+1.12%)
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.