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 (%)
Apr 30, 2009 7.702 7.831 7.111 7.168 819,355 -0.42(-5.54%)
Apr 29, 2009 7.484 7.799 7.346 7.589 675,205 +0.22(+2.96%)
Apr 28, 2009 7.338 7.653 7.200 7.370 520,004 -0.03(-0.44%)
Apr 27, 2009 7.953 8.098 7.265 7.403 666,200 -0.73(-8.96%)
Apr 24, 2009 7.896 8.446 7.621 8.131 744,367 +0.25(+3.18%)
Apr 23, 2009 8.082 8.210 7.564 7.880 739,830 -0.18(-2.21%)
Apr 22, 2009 7.856 8.357 7.063 8.058 1,528,959 +0.20(+2.57%)
Apr 21, 2009 7.928 7.928 6.998 7.856 1,350,271 -0.10(-1.22%)
Apr 20, 2009 9.069 9.223 7.928 7.953 622,917 -1.51(-15.98%)
Apr 17, 2009 9.255 9.708 9.007 9.466 454,559 +0.23(+2.45%)
Apr 16, 2009 9.013 9.385 8.527 9.239 400,458 +0.47(+5.35%)
Apr 15, 2009 8.616 8.818 8.212 8.770 696,466 +0.03(+0.37%)
Apr 14, 2009 9.207 9.377 8.673 8.738 1,461,539 -0.66(-6.98%)
Apr 13, 2009 8.155 9.458 7.953 9.393 796,804 +1.12(+13.49%)
Apr 09, 2009 7.249 8.276 7.192 8.276 734,789 +1.35(+19.51%)
Apr 08, 2009 7.128 7.208 6.715 6.925 379,439 -0.15(-2.06%)
Apr 07, 2009 7.362 7.451 7.055 7.071 375,277 -0.42(-5.62%)
Apr 06, 2009 7.791 7.823 7.419 7.492 576,847 -0.42(-5.32%)
Apr 03, 2009 7.694 7.912 7.484 7.912 470,881 +0.19(+2.52%)
Apr 02, 2009 7.265 7.880 7.241 7.718 914,035 +0.57(+7.92%)
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.