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 |
| 2019-03-27 | $20.09 | $20.42 | $19.89 | $20.29 | 486 714 |
| 2019-03-26 | $19.93 | $20.22 | $19.88 | $20.19 | 690 345 |
| 2019-03-25 | $19.85 | $20.24 | $19.74 | $19.86 | 796 740 |
| 2019-03-22 | $20.49 | $20.60 | $19.80 | $19.86 | 823 288 |
| 2019-03-21 | $20.86 | $21.07 | $20.61 | $20.72 | 700 133 |
| 2019-03-20 | $21.70 | $21.86 | $20.99 | $21.05 | 666 929 |
| 2019-03-19 | $22.62 | $22.62 | $21.66 | $21.71 | 569 393 |
| 2019-03-18 | $21.93 | $22.24 | $21.88 | $22.16 | 609 564 |
| 2019-03-15 | $21.79 | $22.10 | $21.72 | $21.85 | 1 170 584 |
| 2019-03-14 | $21.75 | $21.93 | $21.68 | $21.86 | 395 959 |
| 2019-03-13 | $21.81 | $21.88 | $21.63 | $21.73 | 699 729 |
| 2019-03-12 | $21.77 | $21.86 | $21.46 | $21.68 | 566 857 |
| 2019-03-11 | $21.74 | $22.05 | $21.63 | $21.71 | 713 108 |
| 2019-03-08 | $21.30 | $21.73 | $21.30 | $21.63 | 315 099 |
| 2019-03-07 | $21.70 | $21.80 | $21.41 | $21.48 | 837 629 |
| 2019-03-06 | $22.58 | $22.71 | $21.76 | $21.82 | 1 092 791 |
| 2019-03-05 | $22.91 | $22.91 | $22.51 | $22.67 | 472 864 |
| 2019-03-04 | $22.99 | $23.22 | $22.75 | $22.95 | 614 912 |
| 2019-03-01 | $23.41 | $23.41 | $22.85 | $23.08 | 295 734 |
| 2019-02-28 | $22.89 | $23.24 | $22.84 | $23.15 | 541 847 |
| 2019-02-27 | $22.71 | $22.94 | $22.62 | $22.90 | 266 801 |
| 2019-02-26 | $23.04 | $23.21 | $22.71 | $22.72 | 360 120 |
| 2019-02-25 | $23.51 | $23.67 | $23.11 | $23.14 | 473 260 |
| 2019-02-22 | $23.45 | $23.51 | $23.27 | $23.43 | 324 858 |
| 2019-02-21 | $23.65 | $23.68 | $23.21 | $23.42 | 293 976 |
