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 |
| Feb 20, 2019 | $23.18 | $23.67 | $23.08 | $23.64 | 509 960 |
| Feb 19, 2019 | $22.75 | $23.20 | $22.75 | $23.15 | 501 264 |
| Feb 15, 2019 | $22.56 | $23.00 | $22.41 | $22.92 | 396 097 |
| Feb 14, 2019 | $22.43 | $22.59 | $22.20 | $22.40 | 374 556 |
| Feb 13, 2019 | $22.49 | $22.69 | $22.39 | $22.62 | 236 463 |
| Feb 12, 2019 | $22.38 | $22.57 | $22.27 | $22.43 | 317 442 |
| Feb 11, 2019 | $22.06 | $22.26 | $21.92 | $22.25 | 279 938 |
| Feb 08, 2019 | $22.32 | $22.50 | $21.97 | $21.98 | 281 779 |
| Feb 07, 2019 | $22.35 | $22.68 | $22.20 | $22.44 | 348 092 |
| Feb 06, 2019 | $22.05 | $22.30 | $22.04 | $22.27 | 339 911 |
| Feb 05, 2019 | $22.42 | $22.50 | $22.00 | $22.16 | 406 784 |
| Feb 04, 2019 | $22.25 | $22.43 | $22.10 | $22.43 | 296 361 |
| Feb 01, 2019 | $22.01 | $22.25 | $21.97 | $22.21 | 314 377 |
| Jan 31, 2019 | $22.09 | $22.26 | $21.58 | $22.02 | 420 706 |
| Jan 30, 2019 | $22.25 | $22.47 | $22.15 | $22.22 | 406 228 |
| Jan 29, 2019 | $22.52 | $22.53 | $22.23 | $22.23 | 349 513 |
| Jan 28, 2019 | $22.00 | $22.32 | $21.92 | $22.31 | 308 916 |
| Jan 25, 2019 | $22.20 | $22.36 | $21.90 | $22.12 | 451 587 |
| Jan 24, 2019 | $21.51 | $22.00 | $21.51 | $21.93 | 562 542 |
| Jan 23, 2019 | $22.68 | $22.88 | $21.73 | $21.75 | 790 300 |
| Jan 22, 2019 | $21.84 | $22.20 | $21.57 | $21.89 | 689 394 |
| Jan 18, 2019 | $21.91 | $22.23 | $21.64 | $22.08 | 1 567 006 |
| Jan 17, 2019 | $21.79 | $21.95 | $21.65 | $21.88 | 502 093 |
| Jan 16, 2019 | $21.58 | $21.85 | $21.30 | $21.83 | 412 336 |
| Jan 15, 2019 | $21.29 | $21.60 | $20.91 | $21.35 | 457 820 |
