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 |
| Jun 02, 2021 | $21.30 | $21.33 | $20.69 | $20.72 | 2 579 538 |
| Jun 01, 2021 | $21.07 | $21.34 | $21.00 | $21.15 | 2 193 501 |
| May 28, 2021 | $20.82 | $21.11 | $20.54 | $20.93 | 389 638 |
| May 27, 2021 | $20.98 | $21.03 | $20.69 | $20.83 | 811 675 |
| May 26, 2021 | $20.43 | $20.73 | $20.43 | $20.63 | 633 938 |
| May 25, 2021 | $21.05 | $21.26 | $20.43 | $20.45 | 1 156 601 |
| May 24, 2021 | $21.37 | $21.37 | $21.02 | $21.05 | 348 132 |
| May 21, 2021 | $21.22 | $21.56 | $21.08 | $21.38 | 495 881 |
| May 20, 2021 | $21.07 | $21.13 | $20.73 | $21.02 | 533 646 |
| May 19, 2021 | $21.02 | $21.19 | $20.61 | $21.18 | 759 618 |
| May 18, 2021 | $21.58 | $21.70 | $21.15 | $21.23 | 391 804 |
| May 17, 2021 | $21.35 | $21.61 | $21.15 | $21.60 | 322 343 |
| May 14, 2021 | $21.32 | $21.51 | $21.04 | $21.47 | 424 020 |
| May 13, 2021 | $20.44 | $21.33 | $20.44 | $21.20 | 514 076 |
| May 12, 2021 | $21.22 | $21.37 | $20.36 | $20.48 | 450 020 |
| May 11, 2021 | $20.92 | $21.28 | $20.76 | $20.97 | 433 703 |
| May 10, 2021 | $21.37 | $21.83 | $21.11 | $21.13 | 568 790 |
| May 07, 2021 | $21.14 | $21.42 | $21.04 | $21.30 | 417 271 |
| May 06, 2021 | $21.30 | $21.58 | $20.90 | $21.57 | 774 665 |
| May 05, 2021 | $21.20 | $21.42 | $20.78 | $21.16 | 492 710 |
| May 04, 2021 | $20.54 | $21.15 | $20.39 | $21.10 | 1 098 948 |
| May 03, 2021 | $21.10 | $21.50 | $20.57 | $20.62 | 2 125 659 |
| Apr 30, 2021 | $21.17 | $21.79 | $20.93 | $20.97 | 857 924 |
| Apr 29, 2021 | $21.42 | $21.67 | $21.28 | $21.38 | 539 411 |
| Apr 28, 2021 | $21.55 | $21.63 | $21.22 | $21.26 | 501 183 |
