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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2021 | $23.13 | $23.21 | $22.19 | $22.34 | 759 591 |
| Mar 19, 2021 | $22.99 | $23.65 | $22.71 | $23.42 | 2 834 526 |
| Mar 18, 2021 | $23.48 | $24.28 | $23.31 | $23.45 | 577 072 |
| Mar 17, 2021 | $23.22 | $23.43 | $22.94 | $23.19 | 575 462 |
| Mar 16, 2021 | $22.85 | $23.05 | $22.56 | $22.99 | 775 918 |
| Mar 15, 2021 | $23.95 | $23.95 | $22.94 | $23.11 | 792 155 |
| Mar 12, 2021 | $23.55 | $24.04 | $23.53 | $23.93 | 756 310 |
| Mar 11, 2021 | $22.70 | $23.23 | $22.38 | $23.18 | 808 434 |
| Mar 10, 2021 | $22.15 | $22.81 | $22.03 | $22.70 | 823 033 |
| Mar 09, 2021 | $22.40 | $22.54 | $21.85 | $22.07 | 946 405 |
| Mar 08, 2021 | $22.00 | $22.80 | $21.87 | $22.65 | 1 257 827 |
| Mar 05, 2021 | $20.80 | $21.56 | $20.58 | $21.50 | 1 102 263 |
| Mar 04, 2021 | $20.40 | $20.89 | $20.11 | $20.40 | 839 950 |
| Mar 03, 2021 | $20.80 | $20.90 | $20.12 | $20.37 | 794 246 |
| Mar 02, 2021 | $20.20 | $20.34 | $19.96 | $20.03 | 602 813 |
| Mar 01, 2021 | $20.30 | $20.41 | $20.05 | $20.21 | 752 407 |
| Feb 26, 2021 | $19.85 | $20.42 | $19.63 | $19.78 | 1 244 838 |
| Feb 25, 2021 | $20.43 | $20.67 | $19.95 | $20.06 | 1 028 483 |
| Feb 24, 2021 | $19.59 | $20.24 | $19.03 | $20.22 | 997 832 |
| Feb 23, 2021 | $19.29 | $19.67 | $19.16 | $19.41 | 623 798 |
| Feb 22, 2021 | $18.68 | $19.33 | $18.56 | $19.19 | 801 140 |
| Feb 19, 2021 | $18.43 | $18.72 | $18.37 | $18.69 | 696 195 |
| Feb 18, 2021 | $18.32 | $18.54 | $18.25 | $18.30 | 580 144 |
| Feb 17, 2021 | $18.27 | $18.55 | $18.08 | $18.44 | 479 687 |
| Feb 16, 2021 | $18.26 | $18.49 | $18.06 | $18.35 | 597 948 |
