Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Midwest Bancorp Stock Price (Quote) NASDAQ:FMBI
$19.28 ( 0.68% ) Monday, 18th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.41 | $19.78 | Monday, 18th Oct 2021 FMBI stock ended at $19.28. This is 0.68% more than the trading day before Friday, 15th Oct 2021. During the day the stock fluctuated 1.62% from a day low at $19.15 to a day high of $19.46. |
| 90 days | $17.41 | $19.78 | |
| 52 weeks | $11.71 | $24.28 |
Historical First Midwest Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-18 | $19.15 | $19.46 | $19.15 | $19.28 | 424 242 |
| 2021-10-15 | $19.78 | $19.78 | $19.15 | $19.15 | 494 067 |
| 2021-10-14 | $19.19 | $19.34 | $19.07 | $19.33 | 285 433 |
| 2021-10-13 | $19.24 | $19.24 | $18.70 | $18.94 | 305 992 |
| 2021-10-12 | $19.36 | $19.46 | $19.10 | $19.25 | 244 030 |
| 2021-10-11 | $19.59 | $19.65 | $19.32 | $19.32 | 238 848 |
| 2021-10-08 | $19.59 | $19.70 | $19.50 | $19.51 | 134 838 |
| 2021-10-07 | $19.59 | $19.70 | $19.48 | $19.63 | 352 354 |
| 2021-10-06 | $19.24 | $19.46 | $18.97 | $19.44 | 261 186 |
| 2021-10-05 | $19.34 | $19.58 | $19.12 | $19.41 | 561 778 |
| 2021-10-04 | $19.27 | $19.52 | $19.18 | $19.26 | 440 217 |
| 2021-10-01 | $19.02 | $19.49 | $18.99 | $19.27 | 582 195 |
| 2021-09-30 | $19.40 | $19.40 | $19.00 | $19.01 | 557 228 |
| 2021-09-29 | $19.10 | $19.38 | $19.00 | $19.25 | 373 505 |
| 2021-09-28 | $19.49 | $19.53 | $19.03 | $19.12 | 392 920 |
| 2021-09-27 | $18.63 | $19.38 | $18.63 | $19.24 | 860 699 |
| 2021-09-24 | $18.33 | $18.64 | $18.33 | $18.49 | 393 342 |
| 2021-09-23 | $17.76 | $18.56 | $17.76 | $18.34 | 560 267 |
| 2021-09-22 | $17.70 | $17.96 | $17.67 | $17.75 | 409 417 |
| 2021-09-21 | $17.71 | $17.76 | $17.53 | $17.53 | 537 315 |
| 2021-09-20 | $17.55 | $17.73 | $17.41 | $17.66 | 639 403 |
| 2021-09-17 | $17.96 | $18.00 | $17.72 | $17.93 | 2 170 790 |
| 2021-09-16 | $18.05 | $18.13 | $17.69 | $17.87 | 507 175 |
| 2021-09-15 | $17.68 | $18.04 | $17.68 | $17.90 | 445 051 |
| 2021-09-14 | $18.10 | $18.10 | $17.54 | $17.65 | 453 041 |
| 2021-09-13 | $18.07 | $18.26 | $17.90 | $18.03 | 465 792 |
| 2021-09-10 | $18.24 | $18.32 | $17.92 | $17.95 | 375 732 |
| 2021-09-09 | $18.22 | $18.48 | $18.11 | $18.18 | 488 659 |
| 2021-09-08 | $18.43 | $18.51 | $18.09 | $18.17 | 309 898 |
| 2021-09-07 | $18.64 | $18.85 | $18.53 | $18.55 | 312 841 |
| 2021-09-03 | $18.63 | $18.72 | $18.43 | $18.58 | 366 443 |
| 2021-09-02 | $18.46 | $18.73 | $18.42 | $18.62 | 534 476 |
| 2021-09-01 | $18.74 | $18.74 | $18.33 | $18.46 | 258 473 |
| 2021-08-31 | $18.52 | $18.76 | $18.50 | $18.73 | 639 552 |
| 2021-08-30 | $18.88 | $18.96 | $18.44 | $18.46 | 310 440 |
| 2021-08-27 | $18.49 | $18.98 | $18.49 | $18.88 | 389 221 |
| 2021-08-26 | $18.79 | $18.82 | $18.46 | $18.46 | 480 684 |
| 2021-08-25 | $18.68 | $18.98 | $18.61 | $18.76 | 416 918 |
| 2021-08-24 | $18.62 | $18.80 | $18.53 | $18.61 | 405 656 |
| 2021-08-23 | $18.43 | $18.68 | $18.37 | $18.65 | 272 890 |
| 2021-08-20 | $17.94 | $18.44 | $17.94 | $18.35 | 374 100 |
| 2021-08-19 | $18.04 | $18.26 | $17.97 | $18.15 | 387 365 |
| 2021-08-18 | $18.34 | $18.59 | $18.25 | $18.28 | 381 265 |
| 2021-08-17 | $18.47 | $18.88 | $18.35 | $18.46 | 402 091 |
| 2021-08-16 | $18.39 | $18.55 | $18.24 | $18.39 | 463 973 |
| 2021-08-13 | $18.65 | $18.65 | $18.35 | $18.53 | 253 733 |
| 2021-08-12 | $18.88 | $18.89 | $18.59 | $18.59 | 364 331 |
| 2021-08-11 | $18.60 | $18.88 | $18.39 | $18.88 | 465 176 |
| 2021-08-10 | $18.32 | $18.66 | $18.14 | $18.59 | 510 995 |
| 2021-08-09 | $18.34 | $18.61 | $18.34 | $18.39 | 560 265 |
First Midwest Bancorp, Inc. operates as a bank holding company for First Midwest Bank that provides various banking products and services. The company accepts various deposits, such as checking, NOW, money market, and savings accounts, as well as various types of short-term and long-term certificates of deposit. Its loan products include working capital loans and lines of credit; accounts receivable financing; inventory and equipment financing; s... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
