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 |
| Jan 14, 2019 | $21.02 | $21.50 | $20.09 | $21.28 | 746 827 |
| Jan 11, 2019 | $20.91 | $21.33 | $20.79 | $21.22 | 618 188 |
| Jan 10, 2019 | $21.04 | $21.13 | $20.75 | $21.05 | 685 144 |
| Jan 09, 2019 | $20.74 | $21.18 | $20.59 | $21.10 | 1 178 732 |
| Jan 08, 2019 | $20.78 | $20.83 | $20.05 | $20.75 | 839 753 |
| Jan 07, 2019 | $20.47 | $20.85 | $19.94 | $20.65 | 549 604 |
| Jan 04, 2019 | $20.45 | $20.83 | $20.18 | $20.77 | 722 202 |
| Jan 03, 2019 | $20.07 | $20.54 | $19.91 | $20.09 | 559 520 |
| Jan 02, 2019 | $19.50 | $20.32 | $19.43 | $20.15 | 901 254 |
| Dec 31, 2018 | $19.76 | $19.83 | $19.47 | $19.81 | 703 027 |
| Dec 28, 2018 | $19.57 | $19.86 | $19.24 | $19.75 | 890 506 |
| Dec 27, 2018 | $19.19 | $20.88 | $18.81 | $19.58 | 831 721 |
| Dec 26, 2018 | $18.38 | $19.58 | $18.15 | $19.50 | 1 107 025 |
| Dec 24, 2018 | $18.30 | $18.84 | $18.10 | $18.27 | 560 171 |
| Dec 21, 2018 | $19.70 | $19.94 | $18.34 | $18.34 | 3 138 586 |
| Dec 20, 2018 | $19.64 | $19.80 | $19.39 | $19.63 | 932 229 |
| Dec 19, 2018 | $20.26 | $20.89 | $19.50 | $19.64 | 985 073 |
| Dec 18, 2018 | $20.68 | $20.86 | $20.07 | $20.12 | 1 094 551 |
| Dec 17, 2018 | $20.63 | $20.94 | $20.43 | $20.49 | 1 290 840 |
| Dec 14, 2018 | $21.00 | $21.45 | $19.04 | $20.64 | 916 646 |
| Dec 13, 2018 | $21.67 | $21.73 | $21.04 | $21.12 | 418 419 |
| Dec 12, 2018 | $21.69 | $21.96 | $21.36 | $21.63 | 491 751 |
| Dec 11, 2018 | $21.98 | $22.03 | $21.29 | $21.31 | 693 844 |
| Dec 10, 2018 | $21.95 | $21.99 | $21.35 | $21.63 | 612 805 |
| Dec 07, 2018 | $21.88 | $22.37 | $19.67 | $22.13 | 625 124 |
