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 |
| Aug 19, 2019 | $19.96 | $19.96 | $19.55 | $19.56 | 501 164 |
| Aug 16, 2019 | $19.03 | $19.60 | $19.03 | $19.56 | 341 194 |
| Aug 15, 2019 | $19.16 | $19.21 | $18.87 | $18.89 | 309 595 |
| Aug 14, 2019 | $19.13 | $19.34 | $18.95 | $19.07 | 564 781 |
| Aug 13, 2019 | $19.43 | $20.01 | $19.38 | $19.64 | 343 471 |
| Aug 12, 2019 | $19.59 | $19.70 | $19.42 | $19.45 | 253 675 |
| Aug 09, 2019 | $19.99 | $19.99 | $19.70 | $19.84 | 499 904 |
| Aug 08, 2019 | $19.75 | $20.11 | $19.64 | $20.01 | 480 145 |
| Aug 07, 2019 | $19.39 | $19.60 | $19.21 | $19.57 | 405 120 |
| Aug 06, 2019 | $19.86 | $20.02 | $19.49 | $19.86 | 397 513 |
| Aug 05, 2019 | $19.92 | $19.93 | $19.38 | $19.73 | 647 183 |
| Aug 02, 2019 | $20.62 | $20.66 | $20.12 | $20.39 | 435 004 |
| Aug 01, 2019 | $21.57 | $21.79 | $20.65 | $20.70 | 577 164 |
| Jul 31, 2019 | $21.67 | $21.89 | $21.51 | $21.63 | 686 172 |
| Jul 30, 2019 | $21.18 | $21.67 | $21.17 | $21.63 | 518 749 |
| Jul 29, 2019 | $21.37 | $21.58 | $21.33 | $21.39 | 605 726 |
| Jul 26, 2019 | $21.15 | $21.55 | $21.15 | $21.47 | 752 842 |
| Jul 25, 2019 | $21.21 | $21.45 | $21.01 | $21.13 | 1 036 346 |
| Jul 24, 2019 | $20.61 | $21.17 | $20.12 | $21.15 | 1 562 614 |
| Jul 23, 2019 | $20.41 | $20.58 | $20.23 | $20.48 | 537 079 |
| Jul 22, 2019 | $20.33 | $20.42 | $20.20 | $20.37 | 616 688 |
| Jul 19, 2019 | $19.69 | $20.50 | $19.69 | $20.38 | 879 711 |
| Jul 18, 2019 | $19.48 | $19.91 | $19.47 | $19.83 | 300 511 |
| Jul 17, 2019 | $19.92 | $20.11 | $19.55 | $19.56 | 720 898 |
| Jul 16, 2019 | $20.18 | $20.25 | $19.93 | $20.11 | 643 046 |
