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 07, 2019 | $20.29 | $20.71 | $20.15 | $20.27 | 379 577 |
| Jun 06, 2019 | $20.32 | $20.49 | $20.16 | $20.40 | 366 805 |
| Jun 05, 2019 | $20.36 | $20.51 | $20.12 | $20.37 | 400 897 |
| Jun 04, 2019 | $20.05 | $20.46 | $19.99 | $20.41 | 472 231 |
| Jun 03, 2019 | $19.42 | $19.97 | $19.41 | $19.70 | 718 789 |
| May 31, 2019 | $19.72 | $19.87 | $19.47 | $19.49 | 841 018 |
| May 30, 2019 | $20.41 | $20.56 | $19.84 | $20.02 | 329 088 |
| May 29, 2019 | $20.11 | $20.45 | $19.94 | $20.41 | 433 355 |
| May 28, 2019 | $20.31 | $20.52 | $20.26 | $20.28 | 454 569 |
| May 24, 2019 | $20.10 | $20.49 | $20.07 | $20.44 | 431 867 |
| May 23, 2019 | $20.19 | $20.19 | $19.76 | $19.98 | 737 206 |
| May 22, 2019 | $20.67 | $20.67 | $20.31 | $20.38 | 407 041 |
| May 21, 2019 | $20.33 | $20.71 | $20.33 | $20.69 | 549 178 |
| May 20, 2019 | $20.24 | $20.54 | $20.23 | $20.27 | 299 879 |
| May 17, 2019 | $20.11 | $20.56 | $20.03 | $20.28 | 710 584 |
| May 16, 2019 | $20.46 | $20.63 | $20.27 | $20.31 | 566 148 |
| May 15, 2019 | $20.13 | $20.22 | $19.39 | $20.10 | 771 436 |
| May 14, 2019 | $19.90 | $20.73 | $19.90 | $20.53 | 451 936 |
| May 13, 2019 | $20.39 | $20.48 | $19.79 | $19.94 | 521 886 |
| May 10, 2019 | $20.69 | $20.84 | $20.32 | $20.84 | 315 309 |
| May 09, 2019 | $20.74 | $20.82 | $20.47 | $20.77 | 633 731 |
| May 08, 2019 | $21.22 | $21.28 | $20.92 | $20.97 | 278 386 |
| May 07, 2019 | $21.20 | $21.35 | $21.09 | $21.24 | 523 889 |
| May 06, 2019 | $21.18 | $21.63 | $21.17 | $21.54 | 391 578 |
| May 03, 2019 | $21.35 | $21.62 | $21.16 | $21.55 | 460 839 |
