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 (%)
Oct 31, 2012 10.41 10.41 9.879 10.11 870,426 -0.33(-3.14%)
Oct 26, 2012 10.54 10.43 10.43 10.43 473,637 -0.09(-0.85%)
Oct 25, 2012 10.50 10.62 10.35 10.52 558,977 +0.13(+1.26%)
Oct 24, 2012 10.65 10.65 10.38 10.39 480,036 -0.19(-1.78%)
Oct 23, 2012 10.51 10.63 10.40 10.58 292,800 +0.06(+0.54%)
Oct 19, 2012 10.40 10.59 10.40 10.52 481,596 +0.09(+0.86%)
Oct 18, 2012 10.55 10.66 10.43 10.43 733,848 -0.16(-1.47%)
Oct 17, 2012 10.54 10.62 10.39 10.59 526,381 +0.07(+0.62%)
Oct 16, 2012 10.78 10.82 10.47 10.52 625,160 -0.16(-1.53%)
Oct 15, 2012 10.78 10.82 10.61 10.69 418,073 -0.02(-0.15%)
Oct 12, 2012 10.81 10.82 10.62 10.70 847,427 -0.20(-1.80%)
Oct 11, 2012 10.87 10.94 10.80 10.90 282,131 +0.16(+1.52%)
Oct 10, 2012 10.69 10.80 10.64 10.74 187,595 +0.07(+0.61%)
Oct 09, 2012 10.80 10.83 10.61 10.67 333,766 -0.15(-1.40%)
Oct 08, 2012 10.71 10.88 10.71 10.82 306,717 +0.02(+0.19%)
Oct 05, 2012 10.84 11.09 10.76 10.80 331,624 +0.00(+0.00%)
Oct 04, 2012 10.55 10.81 10.48 10.80 544,255 +0.29(+2.80%)
Oct 03, 2012 10.47 10.72 10.35 10.51 581,753 +0.09(+0.86%)
Oct 02, 2012 10.43 10.45 10.27 10.42 490,918 +0.08(+0.79%)
Oct 01, 2012 10.36 10.56 10.25 10.34 579,862 +0.07(+0.72%)
Sep 28, 2012 10.31 10.38 10.21 10.26 470,293 -0.11(-1.03%)
Sep 27, 2012 10.34 10.48 10.22 10.37 364,223 +0.08(+0.79%)
Sep 26, 2012 10.37 10.49 10.23 10.29 355,771 -0.07(-0.71%)
Sep 25, 2012 10.61 10.65 10.35 10.36 420,116 -0.18(-1.70%)
Sep 24, 2012 10.45 10.63 10.38 10.54 424,254 +0.04(+0.39%)
Sep 21, 2012 10.74 10.74 10.48 10.50 1,659,592 -0.04(-0.39%)
Sep 20, 2012 10.55 10.62 10.43 10.54 257,582 -0.07(-0.62%)
Sep 19, 2012 10.59 10.66 10.50 10.61 729,201 +0.05(+0.46%)
Sep 18, 2012 10.58 10.66 10.53 10.56 336,748 -0.09(-0.84%)
Sep 17, 2012 10.77 10.80 10.53 10.65 268,862 -0.18(-1.66%)
Sep 14, 2012 10.61 10.94 10.22 10.83 474,511 +0.28(+2.63%)
Sep 13, 2012 10.40 10.56 10.32 10.55 788,088 +0.13(+1.25%)
Sep 12, 2012 10.46 10.47 10.36 10.42 384,628 +0.03(+0.31%)
Sep 11, 2012 10.34 10.48 10.30 10.39 315,191 +0.02(+0.24%)
Sep 10, 2012 10.33 10.41 10.25 10.36 796,031 +0.00(+0.00%)
Sep 07, 2012 10.00 10.40 9.936 10.36 737,847 +0.46(+4.66%)
Sep 06, 2012 9.961 10.06 9.871 9.899 874,604 +0.00(+0.04%)
Sep 05, 2012 9.952 9.952 9.716 9.895 444,973 -0.01(-0.08%)
Sep 04, 2012 9.634 9.969 9.618 9.903 766,383 +0.26(+2.71%)
Aug 31, 2012 9.797 9.797 9.618 9.642 242,013 -0.07(-0.67%)
Aug 30, 2012 9.765 9.773 9.683 9.707 244,895 -0.10(-1.00%)
Aug 29, 2012 9.699 9.830 9.683 9.805 297,021 +0.19(+1.95%)
Aug 27, 2012 9.716 9.732 9.601 9.618 341,297 -0.06(-0.59%)
Aug 24, 2012 9.487 9.797 9.487 9.675 410,422 +0.14(+1.46%)
Aug 23, 2012 9.642 9.642 9.536 9.536 344,616 -0.13(-1.35%)
Aug 22, 2012 9.691 9.765 9.593 9.667 321,283 -0.03(-0.34%)
Aug 21, 2012 9.716 9.887 9.618 9.699 335,550 +0.02(+0.25%)
Aug 20, 2012 9.650 9.683 9.562 9.675 414,919 -0.02(-0.17%)
Aug 17, 2012 9.569 9.707 9.545 9.691 172,072 +0.12(+1.28%)
Aug 16, 2012 9.503 9.650 9.405 9.569 254,549 +0.03(+0.34%)
Aug 15, 2012 9.422 9.552 9.422 9.536 267,342 +0.11(+1.13%)
Aug 14, 2012 9.552 9.552 9.389 9.430 341,789 -0.08(-0.86%)
Aug 13, 2012 9.414 9.520 9.291 9.511 349,860 +0.11(+1.13%)
Aug 10, 2012 9.454 9.454 9.324 9.405 342,492 -0.06(-0.60%)
Aug 09, 2012 9.479 9.552 9.422 9.463 312,931 -0.04(-0.43%)
Aug 08, 2012 9.479 9.589 9.463 9.503 216,871 +0.00(+0.00%)
Aug 07, 2012 9.544 9.650 9.479 9.503 385,057 +0.03(+0.34%)
Aug 06, 2012 9.430 9.585 9.397 9.471 310,474 +0.07(+0.69%)
Aug 03, 2012 9.226 9.511 9.145 9.405 398,674 +0.35(+3.88%)
Aug 02, 2012 9.054 9.144 8.981 9.054 390,891 -0.12(-1.33%)
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.