NASDAQ:FMBI
Delisted
First Midwest Bancorp Stock Price (Quote)
$21.51
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.51 | $21.51 | Friday, 27th May 2022 FMBI stock ended at $21.51. During the day the stock fluctuated 0% from a day low at $21.51 to a day high of $21.51. |
| 90 days | $21.51 | $21.51 | |
| 52 weeks | $17.41 | $22.83 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $18.97 | $18.97 | $18.36 | $18.54 | 936 616 |
| Jul 07, 2021 | $19.01 | $19.25 | $18.75 | $18.94 | 635 784 |
| Jul 06, 2021 | $19.35 | $19.35 | $18.92 | $19.15 | 921 023 |
| Jul 02, 2021 | $19.78 | $19.78 | $19.46 | $19.48 | 434 969 |
| Jul 01, 2021 | $20.00 | $20.01 | $19.78 | $19.85 | 420 156 |
| Jun 30, 2021 | $19.58 | $19.92 | $19.58 | $19.83 | 1 053 808 |
| Jun 29, 2021 | $20.09 | $20.27 | $19.65 | $19.69 | 438 059 |
| Jun 28, 2021 | $20.29 | $20.29 | $19.79 | $19.89 | 890 504 |
| Jun 25, 2021 | $20.33 | $20.60 | $20.27 | $20.45 | 1 149 233 |
| Jun 24, 2021 | $19.87 | $20.44 | $19.81 | $20.30 | 410 728 |
| Jun 23, 2021 | $20.34 | $20.39 | $19.97 | $20.02 | 690 615 |
| Jun 22, 2021 | $20.44 | $20.56 | $20.12 | $20.25 | 389 600 |
| Jun 21, 2021 | $20.12 | $20.71 | $20.12 | $20.51 | 691 099 |
| Jun 18, 2021 | $20.10 | $20.34 | $19.73 | $19.88 | 2 204 641 |
| Jun 17, 2021 | $21.05 | $21.09 | $20.28 | $20.30 | 886 086 |
| Jun 16, 2021 | $20.70 | $21.11 | $20.48 | $21.01 | 924 073 |
| Jun 15, 2021 | $20.67 | $21.06 | $20.48 | $20.81 | 617 695 |
| Jun 14, 2021 | $20.81 | $20.86 | $20.34 | $20.55 | 546 168 |
| Jun 11, 2021 | $20.73 | $20.99 | $20.72 | $20.75 | 446 755 |
| Jun 10, 2021 | $21.18 | $21.25 | $20.68 | $20.71 | 544 953 |
| Jun 09, 2021 | $20.55 | $21.16 | $20.55 | $20.86 | 1 086 307 |
| Jun 08, 2021 | $21.20 | $21.68 | $21.06 | $21.20 | 1 316 546 |
| Jun 07, 2021 | $21.30 | $21.41 | $21.09 | $21.35 | 782 691 |
| Jun 04, 2021 | $21.27 | $21.42 | $21.03 | $21.26 | 702 214 |
| Jun 03, 2021 | $20.84 | $21.49 | $20.62 | $21.40 | 1 843 813 |
