First Midwest Bncp (NQ: FMBI )

20.75 USD +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.18 19.07 17.82 18.15 926,800 -0.64(-3.38%)
Feb 27, 2020 18.91 19.67 18.70 18.79 724,012 -0.52(-2.72%)
Feb 26, 2020 19.67 19.80 19.25 19.31 537,245 -0.19(-0.97%)
Feb 25, 2020 20.22 20.22 19.34 19.50 634,665 -0.75(-3.70%)
Feb 24, 2020 19.81 20.28 19.81 20.25 395,945 -0.40(-1.94%)
Feb 21, 2020 20.72 20.75 20.42 20.65 392,700 -0.14(-0.67%)
Feb 20, 2020 20.61 20.93 20.56 20.79 350,834 +0.12(+0.56%)
Feb 19, 2020 20.74 20.78 20.58 20.67 277,409 +0.04(+0.17%)
Feb 18, 2020 20.93 21.07 20.57 20.64 255,280 -0.38(-1.81%)
Feb 14, 2020 21.24 21.31 20.92 21.02 314,700 -0.27(-1.27%)
Feb 13, 2020 21.03 21.33 21.03 21.29 320,746 +0.14(+0.66%)
Feb 12, 2020 21.20 21.30 21.00 21.15 253,127 +0.12(+0.57%)
Feb 11, 2020 20.88 21.20 20.88 21.03 212,863 +0.22(+1.06%)
Feb 10, 2020 20.76 20.86 20.74 20.81 476,476 -0.03(-0.14%)
Feb 07, 2020 20.90 21.12 20.80 20.84 377,000 -0.23(-1.09%)
Feb 06, 2020 21.43 21.48 21.05 21.07 370,168 -0.22(-1.03%)
Feb 05, 2020 20.97 21.37 20.96 21.29 484,783 +0.63(+3.05%)
Feb 04, 2020 20.70 20.83 20.50 20.66 469,165 +0.26(+1.27%)
Feb 03, 2020 20.08 20.46 20.02 20.40 512,099 +0.46(+2.31%)
Jan 31, 2020 20.13 20.22 19.89 19.94 679,400 -0.42(-2.06%)
Jan 30, 2020 20.02 20.37 19.91 20.36 428,132 +0.23(+1.14%)
Jan 29, 2020 20.37 20.57 20.11 20.13 544,679 -0.28(-1.37%)
Jan 28, 2020 20.38 20.59 20.32 20.41 486,553 +0.14(+0.69%)
Jan 27, 2020 20.43 20.70 20.27 20.27 452,627 -0.61(-2.92%)
Jan 24, 2020 20.95 21.09 20.67 20.88 647,700 -0.15(-0.71%)
Jan 23, 2020 21.28 21.29 20.49 21.03 1,091,134 -0.47(-2.19%)
Jan 22, 2020 21.85 21.85 21.06 21.50 866,465 -0.07(-0.32%)
Jan 21, 2020 22.15 22.28 21.51 21.57 622,997 -0.73(-3.27%)
Jan 17, 2020 22.53 22.53 22.25 22.30 382,900 -0.05(-0.22%)
Jan 16, 2020 22.19 22.44 22.19 22.35 420,872 +0.24(+1.09%)
Jan 15, 2020 22.30 22.55 22.00 22.11 497,129 -0.37(-1.65%)
Jan 14, 2020 22.44 22.60 22.33 22.48 419,519 -0.02(-0.09%)
Jan 13, 2020 22.50 22.62 22.28 22.50 358,131 +0.04(+0.18%)
Jan 10, 2020 22.77 22.81 22.41 22.46 529,300 -0.31(-1.36%)
Jan 09, 2020 22.93 22.93 22.72 22.77 502,258 +0.02(+0.09%)
Jan 08, 2020 22.57 22.96 22.57 22.75 758,045 +0.19(+0.84%)
Jan 07, 2020 22.71 22.98 22.52 22.56 341,148 -0.26(-1.14%)
Jan 06, 2020 22.75 22.88 22.60 22.82 366,648 -0.17(-0.74%)
Jan 03, 2020 22.76 23.12 22.63 22.99 512,800 +0.03(+0.13%)
Jan 02, 2020 23.19 23.19 22.78 22.96 528,699 -0.10(-0.43%)
Dec 31, 2019 23.04 23.29 22.21 23.06 511,000 -0.06(-0.26%)
Dec 30, 2019 23.19 23.29 23.04 23.12 298,575 +0.06(+0.26%)
Dec 27, 2019 23.23 23.23 23.02 23.06 277,600 -0.09(-0.39%)
Dec 26, 2019 23.22 23.23 23.06 23.15 269,017 -0.07(-0.30%)
Dec 24, 2019 23.08 23.26 23.06 23.22 144,500 +0.12(+0.52%)
Dec 23, 2019 23.25 23.26 23.03 23.10 394,666 -0.09(-0.39%)
Dec 20, 2019 23.34 23.38 23.12 23.19 2,535,400 -0.05(-0.22%)
Dec 19, 2019 23.18 23.33 23.09 23.24 566,647 -0.01(-0.04%)
Dec 18, 2019 23.56 23.64 23.24 23.25 765,338 -0.24(-1.02%)
Dec 17, 2019 23.17 23.55 23.01 23.49 409,105 +0.37(+1.60%)
Dec 16, 2019 23.07 23.26 22.89 23.12 550,762 +0.33(+1.45%)
Dec 13, 2019 22.89 23.09 22.72 22.79 691,400 -0.10(-0.44%)
Dec 12, 2019 22.29 23.01 22.03 22.89 616,651 +0.69(+3.11%)
Dec 11, 2019 22.13 22.27 22.02 22.20 554,175 +0.11(+0.50%)
Dec 10, 2019 22.10 22.20 22.01 22.09 394,026 -0.05(-0.23%)
Dec 09, 2019 22.02 22.24 21.95 22.14 662,309 -0.01(-0.05%)
Dec 06, 2019 22.00 22.21 21.86 22.15 819,500 +0.46(+2.12%)
Dec 05, 2019 21.55 21.71 21.50 21.69 622,770 +0.24(+1.12%)
Dec 04, 2019 21.37 21.67 21.16 21.45 663,520 +0.17(+0.78%)
Dec 03, 2019 21.18 21.36 21.06 21.29 490,311 -0.23(-1.09%)
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.