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

First Midwest Bncp (NQ: FMBI )

21.51 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 (%)
Feb 27, 2009 6.424 6.505 6.068 6.084 789,217 -0.50(-7.62%)
Feb 26, 2009 6.092 6.958 6.092 6.586 1,144,794 +0.58(+9.70%)
Feb 25, 2009 6.116 6.262 5.590 6.003 1,121,004 -0.20(-3.26%)
Feb 24, 2009 5.534 6.213 5.534 6.205 1,071,749 +0.74(+13.46%)
Feb 23, 2009 5.817 6.068 5.461 5.469 784,128 -0.26(-4.52%)
Feb 20, 2009 5.453 5.785 5.380 5.728 1,198,602 +0.13(+2.31%)
Feb 19, 2009 6.132 6.254 5.582 5.598 592,470 -0.45(-7.49%)
Feb 18, 2009 6.076 6.488 6.003 6.052 563,015 -0.27(-4.23%)
Feb 17, 2009 6.804 6.804 6.294 6.319 455,746 -0.67(-9.61%)
Feb 13, 2009 7.241 7.435 6.917 6.990 853,967 -0.20(-2.81%)
Feb 12, 2009 6.820 8.074 6.772 7.192 913,690 -0.66(-8.44%)
Feb 11, 2009 7.775 8.301 7.589 7.856 542,292 +0.16(+2.10%)
Feb 10, 2009 9.077 9.271 7.597 7.694 825,188 -1.42(-15.54%)
Feb 09, 2009 8.988 9.393 8.752 9.110 806,385 +0.10(+1.08%)
Feb 06, 2009 7.937 9.013 7.937 9.013 855,726 +1.14(+14.49%)
Feb 05, 2009 7.686 8.179 7.532 7.872 610,666 +0.04(+0.52%)
Feb 04, 2009 7.694 8.171 7.670 7.831 493,463 +0.11(+1.36%)
Feb 03, 2009 7.985 8.058 7.613 7.726 936,055 -0.15(-1.85%)
Feb 02, 2009 7.945 8.171 7.605 7.872 911,537 -0.22(-2.70%)
Jan 30, 2009 8.123 8.624 8.042 8.090 867,910 -0.04(-0.50%)
Jan 29, 2009 8.600 8.802 8.131 8.131 772,919 -0.66(-7.46%)
Jan 28, 2009 8.179 9.385 8.123 8.786 1,936,921 +0.70(+8.60%)
Jan 27, 2009 7.823 8.293 7.742 8.090 1,336,882 +0.36(+4.60%)
Jan 26, 2009 8.034 8.414 7.694 7.734 716,642 -0.28(-3.43%)
Jan 23, 2009 7.653 8.026 7.354 8.009 1,997,629 +0.10(+1.23%)
Jan 22, 2009 11.12 11.37 6.877 7.912 3,232,291 -3.52(-30.79%)
Jan 21, 2009 9.911 11.45 9.911 11.43 741,010 +1.51(+15.25%)
Jan 20, 2009 10.53 11.33 9.862 9.919 851,327 -1.67(-14.39%)
Jan 16, 2009 11.59 11.65 10.95 11.59 421,684 +0.16(+1.42%)
Jan 15, 2009 11.51 11.87 10.56 11.42 719,297 -0.10(-0.84%)
Jan 14, 2009 12.04 12.51 11.50 11.52 694,899 -0.52(-4.30%)
Jan 13, 2009 11.76 12.27 11.76 12.04 743,257 +0.16(+1.36%)
Jan 12, 2009 12.23 12.42 11.85 11.88 725,822 -0.35(-2.85%)
Jan 09, 2009 13.10 13.23 12.14 12.22 644,116 -0.87(-6.67%)
Jan 08, 2009 13.67 13.83 12.94 13.10 505,654 -0.73(-5.27%)
Jan 07, 2009 14.92 15.07 13.72 13.83 668,497 -1.46(-9.53%)
Jan 06, 2009 15.23 15.43 14.95 15.28 230,510 +0.28(+1.83%)
Jan 05, 2009 16.18 16.38 14.88 15.01 388,124 -1.20(-7.39%)
Jan 02, 2009 16.21 16.38 15.57 16.20 319,757 +0.05(+0.30%)
Dec 31, 2008 15.82 16.18 15.53 16.16 0 +0.38(+2.41%)
Dec 30, 2008 14.33 15.79 14.33 15.78 447,059 +0.83(+5.58%)
Dec 29, 2008 15.44 15.87 14.67 14.94 148,388 -0.50(-3.25%)
Dec 26, 2008 15.14 15.55 14.98 15.44 128,636 +0.40(+2.63%)
Dec 24, 2008 14.85 15.25 14.77 15.05 111,775 +0.20(+1.36%)
Dec 23, 2008 15.50 15.80 14.83 14.85 229,992 -0.49(-3.17%)
Dec 22, 2008 16.54 16.54 14.85 15.33 273,296 -0.53(-3.32%)
Dec 19, 2008 15.72 16.17 15.20 15.86 1,180,584 +0.67(+4.42%)
Dec 18, 2008 15.36 15.93 15.06 15.19 349,089 -0.28(-1.83%)
Dec 17, 2008 15.32 15.76 14.92 15.47 416,164 -0.15(-0.93%)
Dec 16, 2008 13.87 15.63 13.58 15.61 920,994 +2.05(+15.15%)
Dec 15, 2008 13.96 14.34 12.94 13.56 492,348 -0.32(-2.33%)
Dec 12, 2008 12.73 14.04 12.66 13.88 473,116 +0.34(+2.51%)
Dec 11, 2008 14.52 14.73 13.45 13.54 535,132 -1.29(-8.72%)
Dec 10, 2008 14.71 15.13 13.96 14.84 1,211,220 +0.41(+2.86%)
Dec 09, 2008 14.68 15.32 13.99 14.43 920,123 -0.41(-2.78%)
Dec 08, 2008 15.16 15.27 14.48 14.84 811,038 -0.11(-0.76%)
Dec 05, 2008 13.31 15.04 13.31 14.95 962,782 +1.03(+7.38%)
Dec 04, 2008 13.79 14.72 13.69 13.92 586,562 -0.23(-1.60%)
Dec 03, 2008 13.23 14.29 12.76 14.15 485,232 +0.78(+5.87%)
Dec 02, 2008 12.58 13.43 11.93 13.37 567,542 +1.37(+11.40%)
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.