First Midwest Bncp (NQ: FMBI )

19.88 USD -0.42 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 20.04 20.34 19.73 19.88 2,205,470 -0.42(-2.07%)
Jun 17, 2021 21.05 21.09 20.28 20.30 897,090 -0.71(-3.38%)
Jun 16, 2021 20.70 21.11 20.48 21.01 924,073 +0.20(+0.96%)
Jun 15, 2021 20.67 21.06 20.48 20.81 617,695 +0.26(+1.27%)
Jun 14, 2021 20.81 20.86 20.34 20.55 546,175 -0.20(-0.96%)
Jun 11, 2021 20.73 20.99 20.71 20.75 446,755 +0.04(+0.19%)
Jun 10, 2021 21.18 21.25 20.68 20.71 544,953 -0.15(-0.72%)
Jun 09, 2021 20.55 21.16 20.55 20.86 1,086,820 -0.34(-1.60%)
Jun 08, 2021 21.20 21.68 21.06 21.20 1,316,546 -0.15(-0.70%)
Jun 07, 2021 21.30 21.41 21.30 21.35 782,691 +0.09(+0.42%)
Jun 04, 2021 21.27 21.42 21.03 21.26 702,214 -0.14(-0.65%)
Jun 03, 2021 20.84 21.49 20.62 21.40 1,852,624 +0.68(+3.28%)
Jun 02, 2021 21.30 21.33 20.69 20.72 2,579,538 -0.43(-2.03%)
Jun 01, 2021 21.07 21.34 21.00 21.15 2,195,957 +0.22(+1.05%)
May 28, 2021 20.82 21.11 20.54 20.93 389,638 +0.10(+0.48%)
May 27, 2021 20.98 21.03 20.69 20.83 811,675 +0.20(+0.97%)
May 26, 2021 20.43 20.73 20.43 20.63 633,938 +0.18(+0.88%)
May 25, 2021 21.05 21.26 20.43 20.45 1,161,633 -0.60(-2.85%)
May 24, 2021 21.37 21.37 21.02 21.05 348,134 -0.33(-1.54%)
May 21, 2021 21.22 21.56 21.08 21.38 497,373 +0.36(+1.71%)
May 20, 2021 21.07 21.13 20.73 21.02 535,578 -0.16(-0.76%)
May 19, 2021 20.96 21.19 20.61 21.18 760,076 -0.05(-0.24%)
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%)
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.