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, 2012 8.923 8.956 8.678 8.687 514,182 -0.24(-2.74%)
Apr 27, 2012 8.899 8.939 8.727 8.931 434,910 +0.02(+0.18%)
Apr 26, 2012 8.784 8.997 8.687 8.915 791,031 +0.02(+0.28%)
Apr 25, 2012 9.152 9.323 8.605 8.890 1,576,173 -0.37(-3.96%)
Apr 24, 2012 9.298 9.461 9.168 9.258 682,944 -0.01(-0.09%)
Apr 23, 2012 9.070 9.282 9.005 9.266 702,237 +0.01(+0.09%)
Apr 20, 2012 9.445 9.445 9.200 9.258 957,917 +0.00(+0.00%)
Apr 19, 2012 9.339 9.445 9.161 9.258 1,038,148 -0.03(-0.35%)
Apr 18, 2012 9.396 9.429 9.209 9.290 411,450 -0.16(-1.73%)
Apr 17, 2012 9.298 9.535 9.298 9.453 434,423 +0.23(+2.48%)
Apr 16, 2012 9.225 9.306 9.111 9.225 627,459 +0.04(+0.49%)
Apr 13, 2012 9.502 9.543 9.160 9.180 432,502 -0.39(-4.05%)
Apr 12, 2012 9.429 9.625 9.429 9.567 348,943 +0.15(+1.65%)
Apr 11, 2012 9.355 9.412 9.282 9.412 525,938 +0.19(+2.03%)
Apr 10, 2012 9.380 9.470 9.135 9.225 467,591 -0.15(-1.65%)
Apr 09, 2012 9.519 9.584 9.364 9.380 433,501 -0.25(-2.62%)
Apr 05, 2012 9.592 9.763 9.592 9.633 312,325 -0.04(-0.42%)
Apr 04, 2012 9.706 9.877 9.527 9.674 532,215 -0.21(-2.15%)
Apr 03, 2012 9.983 9.992 9.755 9.886 750,524 -0.10(-0.98%)
Apr 02, 2012 9.706 9.983 9.682 9.983 635,838 +0.21(+2.17%)
Mar 30, 2012 10.08 10.11 9.738 9.771 846,540 -0.21(-2.12%)
Mar 29, 2012 9.959 10.05 9.747 9.983 426,824 -0.09(-0.89%)
Mar 28, 2012 9.975 10.15 9.951 10.07 337,171 +0.13(+1.31%)
Mar 27, 2012 10.06 10.10 9.935 9.943 357,178 -0.09(-0.89%)
Mar 26, 2012 9.975 10.08 9.837 10.03 582,265 +0.17(+1.74%)
Mar 23, 2012 9.739 9.902 9.612 9.861 582,016 +0.12(+1.26%)
Mar 22, 2012 9.902 9.902 9.657 9.739 484,164 -0.29(-2.93%)
Mar 21, 2012 10.23 10.29 10.02 10.03 444,972 -0.14(-1.36%)
Mar 20, 2012 10.19 10.29 10.05 10.17 280,770 -0.11(-1.11%)
Mar 19, 2012 10.19 10.49 10.03 10.29 313,000 +0.11(+1.04%)
Mar 16, 2012 10.13 10.28 9.984 10.18 1,294,742 +0.09(+0.89%)
Mar 15, 2012 9.861 10.14 9.772 10.09 429,612 +0.25(+2.57%)
Mar 14, 2012 9.829 9.967 9.674 9.837 359,670 -0.02(-0.25%)
Mar 13, 2012 9.503 9.894 9.462 9.861 410,355 +0.49(+5.22%)
Mar 12, 2012 9.429 9.446 9.299 9.372 176,289 -0.07(-0.78%)
Mar 09, 2012 9.193 9.552 9.169 9.446 334,661 +0.25(+2.75%)
Mar 08, 2012 9.063 9.226 8.932 9.193 339,975 +0.24(+2.73%)
Mar 07, 2012 8.859 9.038 8.802 8.949 289,587 +0.15(+1.67%)
Mar 06, 2012 9.120 9.169 8.753 8.802 474,675 -0.48(-5.18%)
Mar 05, 2012 9.136 9.283 9.006 9.283 276,460 +0.10(+1.06%)
Mar 02, 2012 9.454 9.495 9.169 9.185 485,527 -0.27(-2.84%)
Mar 01, 2012 9.462 9.666 9.405 9.454 473,048 +0.03(+0.35%)
Feb 29, 2012 9.462 9.601 9.332 9.421 710,200 -0.01(-0.09%)
Feb 28, 2012 9.389 9.507 9.307 9.429 305,733 +0.07(+0.70%)
Feb 27, 2012 9.291 9.544 9.201 9.364 402,279 -0.02(-0.26%)
Feb 24, 2012 9.486 9.486 9.315 9.389 482,507 -0.11(-1.12%)
Feb 23, 2012 9.063 9.535 9.046 9.495 563,868 +0.42(+4.67%)
Feb 22, 2012 9.421 9.454 9.055 9.071 421,130 -0.39(-4.13%)
Feb 21, 2012 9.609 9.625 9.405 9.462 433,609 -0.15(-1.53%)
Feb 17, 2012 9.641 9.739 9.511 9.609 388,130 +0.01(+0.08%)
Feb 16, 2012 9.169 9.617 9.169 9.601 515,336 +0.40(+4.34%)
Feb 15, 2012 9.234 9.315 9.103 9.201 285,840 -0.01(-0.09%)
Feb 14, 2012 9.283 9.283 9.038 9.209 280,064 -0.11(-1.22%)
Feb 13, 2012 9.226 9.340 9.146 9.323 195,779 +0.23(+2.51%)
Feb 10, 2012 9.160 9.242 9.038 9.095 314,034 -0.22(-2.36%)
Feb 09, 2012 9.389 9.470 9.258 9.315 277,904 -0.06(-0.61%)
Feb 08, 2012 9.364 9.462 9.218 9.372 508,088 +0.04(+0.44%)
Feb 07, 2012 9.438 9.438 9.315 9.332 426,912 -0.15(-1.63%)
Feb 06, 2012 9.438 9.609 9.364 9.486 431,023 +0.02(+0.17%)
Feb 03, 2012 9.291 9.535 9.209 9.470 754,617 +0.33(+3.57%)
Feb 02, 2012 9.046 9.226 8.965 9.144 662,509 +0.10(+1.08%)
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.