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 |
| 2019-05-02 | $21.04 | $21.33 | $21.01 | $21.18 | 500 114 |
| 2019-05-01 | $21.52 | $21.62 | $20.94 | $20.98 | 1 392 430 |
| 2019-04-30 | $21.50 | $21.67 | $21.37 | $21.47 | 444 595 |
| 2019-04-29 | $21.15 | $21.69 | $20.94 | $21.52 | 646 326 |
| 2019-04-26 | $20.92 | $21.10 | $20.72 | $21.05 | 276 669 |
| 2019-04-25 | $20.66 | $20.95 | $20.42 | $20.91 | 462 563 |
| 2019-04-24 | $21.24 | $21.49 | $20.49 | $20.95 | 509 321 |
| 2019-04-23 | $20.63 | $21.39 | $20.46 | $21.24 | 697 531 |
| 2019-04-22 | $21.02 | $21.03 | $20.48 | $20.56 | 387 053 |
| 2019-04-18 | $21.30 | $21.38 | $20.95 | $21.02 | 325 172 |
| 2019-04-17 | $21.37 | $21.46 | $21.06 | $21.42 | 473 915 |
| 2019-04-16 | $21.04 | $21.39 | $20.93 | $21.32 | 470 772 |
| 2019-04-15 | $21.70 | $21.99 | $21.03 | $21.05 | 446 533 |
| 2019-04-12 | $21.54 | $21.77 | $21.27 | $21.74 | 287 700 |
| 2019-04-11 | $21.32 | $21.44 | $21.16 | $21.30 | 209 672 |
| 2019-04-10 | $20.99 | $21.25 | $20.76 | $21.23 | 383 786 |
| 2019-04-09 | $21.26 | $21.38 | $20.95 | $20.99 | 348 329 |
| 2019-04-08 | $21.32 | $21.50 | $21.28 | $21.39 | 374 404 |
| 2019-04-05 | $21.34 | $21.44 | $21.19 | $21.40 | 499 385 |
| 2019-04-04 | $21.04 | $21.32 | $20.95 | $21.30 | 596 324 |
| 2019-04-03 | $21.20 | $21.26 | $20.94 | $20.99 | 396 410 |
| 2019-04-02 | $20.90 | $21.09 | $20.77 | $20.90 | 337 406 |
| 2019-04-01 | $20.71 | $21.03 | $20.61 | $20.97 | 546 503 |
| 2019-03-29 | $20.74 | $20.79 | $20.29 | $20.46 | 541 250 |
| 2019-03-28 | $20.29 | $20.60 | $20.17 | $20.55 | 419 689 |
