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 |
| Dec 04, 2019 | $21.37 | $21.67 | $21.16 | $21.45 | 663 520 |
| Dec 03, 2019 | $21.18 | $21.36 | $21.06 | $21.29 | 490 311 |
| Dec 02, 2019 | $21.69 | $21.79 | $21.44 | $21.52 | 549 685 |
| Nov 29, 2019 | $21.70 | $21.78 | $21.54 | $21.56 | 136 510 |
| Nov 27, 2019 | $21.70 | $21.83 | $21.52 | $21.75 | 360 913 |
| Nov 26, 2019 | $21.58 | $21.72 | $21.45 | $21.55 | 535 194 |
| Nov 25, 2019 | $21.47 | $21.76 | $21.38 | $21.62 | 537 678 |
| Nov 22, 2019 | $21.49 | $21.63 | $21.31 | $21.45 | 249 147 |
| Nov 21, 2019 | $21.53 | $21.53 | $21.21 | $21.40 | 330 751 |
| Nov 20, 2019 | $21.42 | $21.61 | $21.25 | $21.41 | 482 171 |
| Nov 19, 2019 | $21.79 | $21.79 | $21.49 | $21.59 | 424 335 |
| Nov 18, 2019 | $21.74 | $21.77 | $21.42 | $21.75 | 528 060 |
| Nov 15, 2019 | $21.96 | $21.96 | $21.72 | $21.77 | 625 987 |
| Nov 14, 2019 | $21.74 | $21.90 | $21.68 | $21.83 | 440 845 |
| Nov 13, 2019 | $21.64 | $21.93 | $21.51 | $21.84 | 403 963 |
| Nov 12, 2019 | $21.91 | $22.04 | $21.80 | $21.93 | 485 326 |
| Nov 11, 2019 | $21.90 | $22.13 | $21.81 | $21.94 | 402 717 |
| Nov 08, 2019 | $21.86 | $22.06 | $21.69 | $22.06 | 444 049 |
| Nov 07, 2019 | $22.05 | $22.26 | $21.73 | $21.83 | 884 544 |
| Nov 06, 2019 | $21.71 | $21.98 | $21.51 | $21.90 | 652 757 |
| Nov 05, 2019 | $21.37 | $21.88 | $21.37 | $21.73 | 414 601 |
| Nov 04, 2019 | $21.11 | $21.43 | $21.04 | $21.40 | 440 779 |
| Nov 01, 2019 | $20.72 | $20.97 | $20.64 | $20.94 | 403 168 |
| Oct 31, 2019 | $20.68 | $20.70 | $20.22 | $20.54 | 386 185 |
| Oct 30, 2019 | $20.89 | $20.96 | $20.65 | $20.83 | 302 889 |
