First Midwest Bncp (NQ: FMBI )

21.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 20.74 20.79 20.29 20.46 541,200 -0.09(-0.44%)
Mar 28, 2019 20.29 20.60 20.17 20.55 419,689 +0.26(+1.28%)
Mar 27, 2019 20.09 20.42 19.89 20.29 486,714 +0.10(+0.50%)
Mar 26, 2019 19.93 20.22 19.88 20.19 690,345 +0.33(+1.66%)
Mar 25, 2019 19.85 20.24 19.74 19.86 796,740 +0.00(+0.00%)
Mar 22, 2019 20.49 20.60 19.80 19.86 823,200 -0.86(-4.15%)
Mar 21, 2019 20.86 21.07 20.61 20.72 700,133 -0.33(-1.57%)
Mar 20, 2019 21.70 21.86 20.99 21.05 666,929 -0.66(-3.04%)
Mar 19, 2019 22.62 22.62 21.66 21.71 569,393 -0.45(-2.03%)
Mar 18, 2019 21.93 22.24 21.88 22.16 609,564 +0.31(+1.42%)
Mar 15, 2019 21.79 22.10 21.71 21.85 1,170,500 -0.01(-0.05%)
Mar 14, 2019 21.75 21.93 21.68 21.86 395,959 +0.13(+0.60%)
Mar 13, 2019 21.81 21.88 21.63 21.73 699,729 +0.05(+0.23%)
Mar 12, 2019 21.77 21.86 21.46 21.68 566,857 -0.03(-0.14%)
Mar 11, 2019 21.74 22.05 21.63 21.71 713,108 +0.08(+0.37%)
Mar 08, 2019 21.30 21.73 21.30 21.63 315,000 +0.15(+0.70%)
Mar 07, 2019 21.70 21.80 21.41 21.48 837,629 -0.34(-1.56%)
Mar 06, 2019 22.58 22.71 21.76 21.82 1,092,791 -0.85(-3.75%)
Mar 05, 2019 22.91 22.91 22.51 22.67 472,864 -0.28(-1.22%)
Mar 04, 2019 22.99 23.22 22.75 22.95 614,912 -0.13(-0.56%)
Mar 01, 2019 23.41 23.41 22.85 23.08 295,700 -0.07(-0.30%)
Feb 28, 2019 22.89 23.24 22.84 23.15 541,847 +0.25(+1.09%)
Feb 27, 2019 22.71 22.94 22.62 22.90 266,801 +0.18(+0.79%)
Feb 26, 2019 23.04 23.21 22.71 22.72 360,120 -0.42(-1.82%)
Feb 25, 2019 23.51 23.67 23.11 23.14 473,260 -0.29(-1.24%)
Feb 22, 2019 23.45 23.51 23.27 23.43 324,800 +0.01(+0.04%)
Feb 21, 2019 23.65 23.68 23.21 23.42 293,976 -0.22(-0.93%)
Feb 20, 2019 23.18 23.67 23.08 23.64 509,960 +0.49(+2.12%)
Feb 19, 2019 22.75 23.20 22.75 23.15 501,264 +0.23(+1.00%)
Feb 15, 2019 22.56 23.00 22.41 22.92 396,000 +0.52(+2.32%)
Feb 14, 2019 22.43 22.59 22.20 22.40 374,556 -0.22(-0.97%)
Feb 13, 2019 22.49 22.69 22.39 22.62 236,463 +0.19(+0.85%)
Feb 12, 2019 22.38 22.57 22.27 22.43 317,442 +0.18(+0.81%)
Feb 11, 2019 22.06 22.26 21.92 22.25 279,938 +0.27(+1.23%)
Feb 08, 2019 22.32 22.50 21.97 21.98 281,700 -0.46(-2.05%)
Feb 07, 2019 22.35 22.68 22.20 22.44 348,092 +0.17(+0.76%)
Feb 06, 2019 22.05 22.30 22.04 22.27 339,911 +0.11(+0.50%)
Feb 05, 2019 22.42 22.50 22.00 22.16 406,784 -0.27(-1.20%)
Feb 04, 2019 22.25 22.43 22.10 22.43 296,361 +0.22(+0.99%)
Feb 01, 2019 22.01 22.25 21.97 22.21 314,300 +0.19(+0.86%)
Jan 31, 2019 22.09 22.26 21.58 22.02 420,706 -0.20(-0.90%)
Jan 30, 2019 22.25 22.47 22.15 22.22 406,228 -0.01(-0.04%)
Jan 29, 2019 22.52 22.53 22.23 22.23 349,513 -0.08(-0.36%)
Jan 28, 2019 22.00 22.32 21.92 22.31 308,916 +0.19(+0.86%)
Jan 25, 2019 22.20 22.36 21.89 22.12 451,500 +0.19(+0.87%)
Jan 24, 2019 21.51 22.00 21.51 21.93 562,542 +0.18(+0.83%)
Jan 23, 2019 22.68 22.88 21.73 21.75 790,300 -0.14(-0.64%)
Jan 22, 2019 21.84 22.20 21.57 21.89 689,394 -0.19(-0.86%)
Jan 18, 2019 21.91 22.23 21.64 22.08 1,567,000 +0.20(+0.91%)
Jan 17, 2019 21.79 21.95 21.65 21.88 502,093 +0.05(+0.23%)
Jan 16, 2019 21.58 21.85 21.30 21.83 412,336 +0.48(+2.25%)
Jan 15, 2019 21.29 21.60 20.91 21.35 457,820 +0.07(+0.33%)
Jan 14, 2019 21.02 21.50 20.09 21.28 746,827 +0.06(+0.28%)
Jan 11, 2019 20.91 21.33 20.79 21.22 618,100 +0.17(+0.81%)
Jan 10, 2019 21.04 21.13 20.75 21.05 685,144 -0.05(-0.24%)
Jan 09, 2019 20.74 21.18 20.59 21.10 1,178,732 +0.35(+1.69%)
Jan 08, 2019 20.78 20.83 20.05 20.75 839,753 +0.10(+0.48%)
Jan 07, 2019 20.47 20.85 19.94 20.65 557,181 -0.12(-0.58%)
Jan 04, 2019 20.45 20.83 20.18 20.77 722,200 +0.68(+3.38%)
Jan 03, 2019 20.07 20.54 19.91 20.09 559,520 -0.06(-0.30%)
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.