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 (%)
Jul 31, 2012 9.193 9.299 9.160 9.226 590,022 -0.01(-0.09%)
Jul 30, 2012 9.250 9.352 9.152 9.234 350,827 -0.04(-0.44%)
Jul 27, 2012 9.054 9.307 8.981 9.275 576,258 +0.24(+2.67%)
Jul 26, 2012 8.989 9.071 8.867 9.034 547,722 +0.22(+2.45%)
Jul 25, 2012 8.581 9.046 8.515 8.818 1,027,270 +0.15(+1.69%)
Jul 24, 2012 8.842 8.842 8.548 8.671 664,336 -0.11(-1.30%)
Jul 23, 2012 8.818 8.867 8.687 8.785 453,282 -0.27(-2.98%)
Jul 20, 2012 9.144 9.144 8.989 9.054 649,982 -0.09(-0.98%)
Jul 19, 2012 9.209 9.267 9.111 9.144 612,657 -0.04(-0.44%)
Jul 18, 2012 9.128 9.234 9.046 9.185 413,311 +0.07(+0.81%)
Jul 17, 2012 9.005 9.226 8.973 9.111 729,971 +0.15(+1.64%)
Jul 16, 2012 8.899 9.030 8.818 8.964 509,691 +0.07(+0.73%)
Jul 13, 2012 8.785 8.932 8.752 8.899 544,886 +0.16(+1.87%)
Jul 12, 2012 8.728 8.809 8.654 8.736 413,781 -0.05(-0.56%)
Jul 11, 2012 8.801 8.842 8.720 8.785 328,277 +0.03(+0.37%)
Jul 10, 2012 8.940 8.964 8.679 8.752 312,768 -0.09(-1.02%)
Jul 09, 2012 8.867 8.903 8.760 8.842 436,296 -0.08(-0.91%)
Jul 06, 2012 8.834 8.981 8.818 8.924 274,161 -0.03(-0.36%)
Jul 05, 2012 8.989 9.062 8.907 8.956 248,925 -0.10(-1.08%)
Jul 03, 2012 8.964 9.054 8.915 9.054 276,933 +0.07(+0.82%)
Jul 02, 2012 9.030 9.111 8.875 8.981 473,010 +0.02(+0.18%)
Jun 29, 2012 8.915 8.981 8.736 8.964 487,559 +0.26(+2.95%)
Jun 28, 2012 8.491 8.711 8.434 8.707 521,439 +0.11(+1.28%)
Jun 27, 2012 8.377 8.613 8.303 8.597 343,472 +0.23(+2.73%)
Jun 26, 2012 8.360 8.450 8.279 8.368 437,149 +0.04(+0.49%)
Jun 25, 2012 8.409 8.434 8.262 8.328 389,824 -0.26(-3.04%)
Jun 22, 2012 8.434 8.613 8.352 8.589 644,075 +0.26(+3.13%)
Jun 21, 2012 8.564 8.613 8.328 8.328 296,479 -0.23(-2.67%)
Jun 20, 2012 8.589 8.621 8.417 8.556 389,376 +0.00(+0.00%)
Jun 19, 2012 8.393 8.654 8.368 8.556 333,856 +0.19(+2.24%)
Jun 18, 2012 8.328 8.450 8.303 8.368 362,254 -0.04(-0.49%)
Jun 15, 2012 8.189 8.426 8.116 8.409 817,975 +0.21(+2.59%)
Jun 14, 2012 7.985 8.238 7.985 8.197 381,445 +0.20(+2.45%)
Jun 13, 2012 7.985 8.214 7.969 8.001 516,924 -0.04(-0.51%)
Jun 12, 2012 7.928 8.050 7.846 8.042 622,384 +0.16(+2.07%)
Jun 11, 2012 8.238 8.238 7.871 7.879 364,434 -0.24(-3.01%)
Jun 08, 2012 7.977 8.189 7.904 8.124 423,937 +0.10(+1.22%)
Jun 07, 2012 8.124 8.222 7.985 8.026 445,932 +0.02(+0.20%)
Jun 06, 2012 7.871 8.018 7.822 8.010 755,458 +0.17(+2.19%)
Jun 05, 2012 7.700 7.904 7.683 7.838 634,932 +0.08(+1.05%)
Jun 04, 2012 7.846 7.920 7.708 7.757 649,404 -0.04(-0.52%)
Jun 01, 2012 8.336 8.336 7.798 7.798 1,320,149 -0.43(-5.25%)
May 31, 2012 8.205 8.279 8.116 8.230 1,255,887 +0.01(+0.10%)
May 30, 2012 8.246 8.303 8.189 8.222 612,867 -0.12(-1.47%)
May 29, 2012 8.393 8.426 8.238 8.344 729,255 +0.01(+0.10%)
May 25, 2012 8.377 8.442 8.279 8.336 506,013 -0.07(-0.87%)
May 24, 2012 8.417 8.434 8.246 8.409 451,357 +0.01(+0.10%)
May 23, 2012 8.214 8.466 8.197 8.401 491,437 +0.06(+0.68%)
May 22, 2012 8.328 8.466 8.262 8.344 539,764 +0.02(+0.29%)
May 21, 2012 8.279 8.426 8.238 8.320 472,848 +0.11(+1.39%)
May 18, 2012 8.279 8.360 8.181 8.205 741,726 -0.03(-0.40%)
May 17, 2012 8.271 8.336 8.173 8.238 421,404 -0.04(-0.49%)
May 16, 2012 8.450 8.532 8.246 8.279 386,879 -0.17(-2.03%)
May 15, 2012 8.466 8.629 8.385 8.450 584,020 -0.04(-0.48%)
May 14, 2012 8.426 8.572 8.401 8.491 550,725 -0.07(-0.76%)
May 11, 2012 8.515 8.670 8.466 8.556 341,043 -0.08(-0.94%)
May 10, 2012 8.572 8.695 8.556 8.638 425,216 +0.15(+1.83%)
May 09, 2012 8.458 8.548 8.385 8.483 516,209 -0.09(-1.05%)
May 08, 2012 8.515 8.629 8.450 8.572 583,169 -0.03(-0.38%)
May 07, 2012 8.483 8.760 8.483 8.605 765,838 +0.07(+0.76%)
May 04, 2012 8.589 8.670 8.426 8.540 783,822 -0.09(-1.04%)
May 03, 2012 9.258 9.266 8.572 8.629 1,010,708 -0.02(-0.28%)
May 02, 2012 8.556 8.719 8.523 8.654 625,423 -0.01(-0.09%)
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.