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 (%)
Mar 31, 2009 6.658 7.225 6.618 6.950 646,392 +0.43(+6.58%)
Mar 30, 2009 6.747 6.804 6.513 6.521 619,519 -0.83(-11.23%)
Mar 26, 2009 7.176 7.362 6.933 7.346 731,204 +0.31(+4.37%)
Mar 25, 2009 7.030 7.411 6.488 7.039 998,070 +0.11(+1.64%)
Mar 24, 2009 8.074 8.074 6.893 6.925 709,021 -0.85(-10.93%)
Mar 23, 2009 7.281 7.928 6.990 7.775 1,147,460 +0.97(+14.27%)
Mar 20, 2009 7.710 7.710 6.763 6.804 746,912 -0.29(-4.10%)
Mar 19, 2009 7.791 7.937 7.055 7.095 856,848 -0.58(-7.59%)
Mar 18, 2009 7.419 7.678 6.772 7.678 2,289,690 +0.22(+2.93%)
Mar 17, 2009 6.739 7.492 6.634 7.459 867,535 +0.71(+10.55%)
Mar 16, 2009 7.079 7.492 6.715 6.747 896,050 -0.26(-3.70%)
Mar 13, 2009 6.553 7.192 6.440 7.006 965,643 +0.46(+7.05%)
Mar 12, 2009 5.493 6.602 5.299 6.545 668,759 +1.00(+17.93%)
Mar 11, 2009 5.493 5.995 5.194 5.550 720,476 -0.01(-0.15%)
Mar 10, 2009 5.065 5.574 5.065 5.558 977,561 +0.68(+13.93%)
Mar 09, 2009 4.992 5.170 4.822 4.878 587,432 -0.20(-3.98%)
Mar 06, 2009 5.129 5.299 4.830 5.081 820,379 +0.07(+1.45%)
Mar 05, 2009 5.631 5.768 4.976 5.008 876,089 -0.78(-13.43%)
Mar 04, 2009 5.760 5.946 5.477 5.785 1,146,235 +0.02(+0.28%)
Mar 02, 2009 6.068 6.108 5.704 5.768 959,802 -0.32(-5.19%)
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%)
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.