First Midwest Bncp (NQ: FMBI )

20.57 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.04 13.45 13.04 13.35 520,477 +0.16(+1.25%)
Jun 29, 2020 12.44 13.30 12.34 13.19 710,507 +0.96(+7.90%)
Jun 26, 2020 12.81 12.81 12.14 12.22 1,512,000 -0.83(-6.36%)
Jun 25, 2020 12.49 13.08 12.37 13.05 573,512 +0.33(+2.59%)
Jun 24, 2020 13.21 13.25 12.64 12.72 776,685 -0.66(-4.97%)
Jun 23, 2020 14.00 14.23 13.25 13.38 889,616 -0.44(-3.18%)
Jun 22, 2020 13.52 13.92 13.42 13.82 526,746 +0.12(+0.91%)
Jun 19, 2020 14.16 14.33 13.41 13.70 2,650,500 -0.16(-1.12%)
Jun 18, 2020 13.43 14.05 13.43 13.86 765,564 +0.18(+1.28%)
Jun 17, 2020 14.22 14.22 13.53 13.68 741,862 -0.49(-3.46%)
Jun 16, 2020 14.31 14.71 13.82 14.17 1,842,810 +0.53(+3.89%)
Jun 15, 2020 12.89 13.88 12.72 13.64 821,661 +0.27(+2.02%)
Jun 12, 2020 13.58 13.86 12.95 13.37 842,400 +0.46(+3.56%)
Jun 11, 2020 13.21 13.53 12.82 12.91 527,428 -1.41(-9.85%)
Jun 10, 2020 15.21 15.21 14.32 14.32 690,443 -1.07(-6.95%)
Jun 09, 2020 15.51 15.76 14.95 15.39 653,197 -0.58(-3.63%)
Jun 08, 2020 16.07 16.33 15.74 15.97 611,634 +0.28(+1.78%)
Jun 05, 2020 15.62 15.92 14.94 15.69 717,200 +1.36(+9.49%)
Jun 04, 2020 13.77 14.45 13.66 14.33 564,773 +0.46(+3.32%)
Jun 03, 2020 13.75 14.17 13.40 13.87 389,097 +0.67(+5.08%)
Jun 02, 2020 13.30 13.44 12.93 13.20 547,080 +0.12(+0.92%)
Jun 01, 2020 13.14 13.42 13.04 13.08 629,755 +0.03(+0.23%)
May 29, 2020 13.14 13.21 12.76 13.05 630,800 -0.36(-2.68%)
May 28, 2020 14.36 14.36 13.37 13.41 549,980 -0.62(-4.39%)
May 27, 2020 13.58 14.12 13.04 14.03 486,333 +1.11(+8.55%)
May 26, 2020 12.62 13.12 12.35 12.92 804,623 +0.92(+7.67%)
May 22, 2020 12.09 12.34 11.87 12.00 357,900 -0.05(-0.41%)
May 21, 2020 12.02 12.32 12.02 12.05 597,298 -0.05(-0.41%)
May 20, 2020 11.47 12.15 11.40 12.10 646,031 +0.89(+7.94%)
May 19, 2020 11.86 11.86 11.20 11.21 552,265 -0.84(-6.97%)
May 18, 2020 11.37 12.16 11.37 12.05 805,131 +1.08(+9.85%)
May 15, 2020 10.97 10.99 10.70 10.97 894,500 -0.03(-0.27%)
May 14, 2020 10.75 11.14 10.31 11.00 609,687 -0.04(-0.36%)
May 13, 2020 11.50 11.59 10.77 11.04 546,231 -0.58(-4.99%)
May 12, 2020 12.24 12.58 11.60 11.62 736,325 -0.61(-4.99%)
May 11, 2020 12.81 12.81 12.05 12.23 1,147,518 -0.77(-5.92%)
May 08, 2020 12.60 13.03 12.48 13.00 642,600 +0.68(+5.52%)
May 07, 2020 12.40 12.67 12.20 12.32 454,270 +0.04(+0.33%)
May 06, 2020 12.90 12.90 12.07 12.28 633,605 -0.57(-4.44%)
May 05, 2020 13.81 13.88 12.85 12.85 549,860 -0.64(-4.74%)
May 04, 2020 13.20 13.57 13.00 13.49 477,515 +0.00(+0.00%)
May 01, 2020 13.61 14.55 13.28 13.49 787,000 -1.29(-8.73%)
Apr 30, 2020 15.13 15.42 14.66 14.78 599,308 -0.83(-5.32%)
Apr 29, 2020 15.07 15.90 14.86 15.61 557,092 +1.08(+7.43%)
Apr 28, 2020 14.67 14.91 14.34 14.53 478,686 +0.34(+2.40%)
Apr 27, 2020 13.39 14.39 12.82 14.19 456,397 +1.01(+7.66%)
Apr 24, 2020 13.25 13.37 12.85 13.18 452,100 +0.04(+0.34%)
Apr 23, 2020 13.06 13.50 12.98 13.13 356,623 +0.15(+1.19%)
Apr 22, 2020 13.59 13.86 12.81 12.98 459,866 -0.31(-2.33%)
Apr 21, 2020 13.24 13.57 13.04 13.29 379,082 -0.45(-3.28%)
Apr 20, 2020 13.30 14.06 13.11 13.74 426,762 +0.08(+0.59%)
Apr 17, 2020 13.01 13.75 13.01 13.66 493,800 +0.87(+6.80%)
Apr 16, 2020 13.21 13.43 12.35 12.79 956,434 -0.43(-3.25%)
Apr 15, 2020 13.12 13.47 12.75 13.22 799,252 -0.47(-3.43%)
Apr 14, 2020 13.95 14.18 13.26 13.69 1,038,400 +0.05(+0.37%)
Apr 13, 2020 14.73 14.73 13.53 13.64 810,392 -1.12(-7.59%)
Apr 09, 2020 13.82 14.81 13.82 14.76 1,053,600 +0.95(+6.88%)
Apr 08, 2020 13.31 14.03 13.25 13.81 893,343 +0.72(+5.50%)
Apr 07, 2020 13.83 13.94 12.95 13.09 703,720 -0.11(-0.83%)
Apr 06, 2020 13.16 13.44 12.86 13.20 581,976 +0.64(+5.10%)
Apr 03, 2020 12.98 13.22 12.28 12.56 675,900 -0.63(-4.78%)
Apr 02, 2020 12.72 13.43 12.72 13.19 826,235 +0.34(+2.65%)
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.