Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Midwest Bncp (NQ: FMBI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.890 9.510 8.780 9.500 1,094,957 +1.00(+11.76%)
Nov 29, 2011 8.450 8.650 8.320 8.500 515,060 +0.07(+0.83%)
Nov 28, 2011 8.480 8.530 8.270 8.430 606,478 +0.27(+3.31%)
Nov 25, 2011 8.300 8.486 8.150 8.160 191,357 -0.10(-1.21%)
Nov 23, 2011 8.470 8.520 8.250 8.260 516,137 -0.31(-3.62%)
Nov 22, 2011 8.620 8.730 8.470 8.570 353,281 -0.07(-0.81%)
Nov 21, 2011 8.880 8.930 8.560 8.640 359,149 -0.44(-4.85%)
Nov 18, 2011 8.940 9.140 8.750 9.080 373,710 +0.17(+1.91%)
Nov 17, 2011 9.080 9.310 8.840 8.910 379,029 -0.16(-1.76%)
Nov 16, 2011 8.980 9.350 8.890 9.070 482,974 -0.04(-0.44%)
Nov 15, 2011 8.720 9.190 8.675 9.110 428,931 +0.32(+3.64%)
Nov 14, 2011 9.070 9.090 8.710 8.790 401,836 -0.35(-3.83%)
Nov 11, 2011 9.040 9.310 8.970 9.140 314,547 +0.23(+2.58%)
Nov 10, 2011 8.830 8.970 8.790 8.910 498,718 +0.23(+2.65%)
Nov 09, 2011 9.140 9.270 8.660 8.680 690,322 -0.76(-8.05%)
Nov 08, 2011 9.360 9.470 9.110 9.440 570,791 +0.15(+1.61%)
Nov 07, 2011 9.170 9.350 8.970 9.290 348,226 +0.09(+0.98%)
Nov 04, 2011 9.060 9.250 8.950 9.200 532,121 +0.01(+0.11%)
Nov 03, 2011 8.890 9.240 8.580 9.190 777,503 +0.43(+4.91%)
Nov 02, 2011 8.610 8.820 8.470 8.760 643,393 +0.33(+3.91%)
Nov 01, 2011 8.720 8.885 8.380 8.430 1,006,524 -0.58(-6.44%)
Oct 31, 2011 9.540 9.730 9.000 9.010 840,097 -0.75(-7.68%)
Oct 28, 2011 9.690 9.990 9.630 9.760 780,746 +0.04(+0.41%)
Oct 27, 2011 9.440 9.840 9.350 9.720 1,051,747 +0.64(+7.05%)
Oct 26, 2011 9.110 9.450 8.950 9.080 1,087,812 -0.13(-1.41%)
Oct 25, 2011 9.470 9.530 9.130 9.210 859,002 -0.36(-3.76%)
Oct 24, 2011 9.400 9.760 9.300 9.570 651,712 +0.16(+1.70%)
Oct 21, 2011 9.330 9.450 9.060 9.410 2,309,366 +0.25(+2.73%)
Oct 20, 2011 8.980 9.180 8.650 9.160 512,058 +0.20(+2.23%)
Oct 19, 2011 9.020 9.070 8.780 8.960 918,742 -0.08(-0.88%)
Oct 18, 2011 8.360 9.100 8.320 9.040 845,570 +0.76(+9.18%)
Oct 17, 2011 8.530 8.650 8.240 8.280 592,055 -0.36(-4.17%)
Oct 14, 2011 8.630 8.840 8.410 8.640 419,977 +0.13(+1.53%)
Oct 13, 2011 8.650 8.650 8.278 8.510 782,006 -0.23(-2.63%)
Oct 12, 2011 8.570 8.910 8.450 8.740 574,628 +0.27(+3.19%)
Oct 11, 2011 8.070 8.540 8.010 8.470 611,145 +0.33(+4.05%)
Oct 10, 2011 7.790 8.160 7.750 8.140 654,935 +0.39(+5.03%)
Oct 07, 2011 8.220 8.310 7.640 7.750 931,475 -0.44(-5.37%)
Oct 06, 2011 8.050 8.210 7.710 8.190 613,259 +0.29(+3.67%)
Oct 05, 2011 7.850 7.980 7.570 7.900 546,532 +0.04(+0.51%)
Oct 04, 2011 6.930 7.890 6.890 7.860 984,125 +0.87(+12.45%)
Oct 03, 2011 7.260 7.570 6.980 6.990 869,970 -0.33(-4.51%)
Sep 30, 2011 7.580 7.690 7.310 7.320 1,226,297 -0.43(-5.61%)
Sep 29, 2011 7.720 7.810 7.550 7.755 970,565 +0.31(+4.23%)
Sep 28, 2011 7.820 7.950 7.440 7.440 686,373 -0.40(-5.10%)
Sep 27, 2011 7.880 8.060 7.700 7.840 838,811 +0.14(+1.82%)
Sep 26, 2011 7.580 7.810 7.350 7.700 774,065 +0.22(+2.94%)
Sep 23, 2011 7.510 7.730 7.350 7.480 476,155 -0.01(-0.13%)
Sep 22, 2011 7.250 7.600 7.220 7.490 1,054,897 -0.02(-0.27%)
Sep 21, 2011 8.020 8.090 7.470 7.510 1,053,155 -0.48(-6.01%)
Sep 20, 2011 8.190 8.400 7.990 7.990 513,735 -0.15(-1.84%)
Sep 19, 2011 8.460 8.460 8.040 8.140 456,463 -0.49(-5.68%)
Sep 16, 2011 8.710 8.800 8.550 8.630 835,554 -0.03(-0.35%)
Sep 15, 2011 8.270 8.670 8.110 8.660 1,622,132 +0.61(+7.58%)
Sep 14, 2011 8.120 8.120 7.840 8.050 1,018,617 +0.03(+0.37%)
Sep 13, 2011 8.060 8.170 7.920 8.020 1,151,544 +0.02(+0.25%)
Sep 12, 2011 7.650 8.010 7.650 8.000 471,768 +0.19(+2.43%)
Sep 09, 2011 7.840 8.080 7.750 7.810 907,273 -0.12(-1.51%)
Sep 08, 2011 8.200 8.295 7.930 7.930 1,169,766 -0.37(-4.46%)
Sep 07, 2011 7.850 8.330 7.800 8.300 878,255 +0.62(+8.07%)
Sep 06, 2011 7.560 7.830 7.540 7.680 940,505 -0.17(-2.17%)
Sep 02, 2011 8.200 8.310 7.770 7.850 705,871 -0.64(-7.54%)
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.