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 |
| 2019-07-15 | $20.61 | $20.62 | $20.12 | $20.15 | 384 877 |
| 2019-07-12 | $20.54 | $20.75 | $20.41 | $20.62 | 740 146 |
| 2019-07-11 | $20.50 | $20.51 | $20.20 | $20.47 | 523 761 |
| 2019-07-10 | $20.52 | $20.52 | $20.26 | $20.40 | 464 415 |
| 2019-07-09 | $20.32 | $20.53 | $20.20 | $20.51 | 453 559 |
| 2019-07-08 | $20.68 | $20.90 | $20.38 | $20.45 | 547 436 |
| 2019-07-05 | $20.73 | $20.98 | $20.68 | $20.88 | 269 151 |
| 2019-07-03 | $20.47 | $20.66 | $20.40 | $20.63 | 224 591 |
| 2019-07-02 | $20.62 | $20.71 | $20.25 | $20.40 | 322 389 |
| 2019-07-01 | $20.78 | $20.92 | $20.44 | $20.71 | 553 476 |
| 2019-06-28 | $20.41 | $20.79 | $20.31 | $20.47 | 1 126 529 |
| 2019-06-27 | $19.71 | $20.24 | $19.71 | $20.24 | 740 600 |
| 2019-06-26 | $20.17 | $20.28 | $19.77 | $19.84 | 1 258 045 |
| 2019-06-25 | $20.09 | $20.15 | $19.72 | $20.06 | 715 991 |
| 2019-06-24 | $20.50 | $21.00 | $20.05 | $20.08 | 663 407 |
| 2019-06-21 | $20.70 | $20.82 | $20.58 | $20.58 | 1 353 193 |
| 2019-06-20 | $20.79 | $20.83 | $20.40 | $20.69 | 566 807 |
| 2019-06-19 | $20.88 | $21.11 | $20.69 | $20.71 | 647 354 |
| 2019-06-18 | $20.25 | $20.98 | $20.01 | $20.87 | 505 662 |
| 2019-06-17 | $20.60 | $20.76 | $20.33 | $20.35 | 521 586 |
| 2019-06-14 | $20.55 | $20.71 | $20.40 | $20.57 | 297 382 |
| 2019-06-13 | $20.54 | $20.77 | $20.50 | $20.56 | 364 855 |
| 2019-06-12 | $20.42 | $20.68 | $20.28 | $20.47 | 567 229 |
| 2019-06-11 | $20.66 | $20.82 | $20.41 | $20.52 | 342 043 |
| 2019-06-10 | $20.52 | $20.81 | $20.00 | $20.56 | 411 720 |
