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 |
| Dec 06, 2018 | $21.61 | $22.00 | $21.33 | $21.87 | 1 439 660 |
| Dec 04, 2018 | $23.06 | $23.19 | $21.85 | $22.03 | 674 778 |
| Dec 03, 2018 | $23.97 | $24.00 | $23.01 | $23.21 | 480 085 |
| Nov 30, 2018 | $23.11 | $23.63 | $22.91 | $23.59 | 578 894 |
| Nov 29, 2018 | $23.06 | $23.29 | $22.86 | $23.17 | 261 120 |
| Nov 28, 2018 | $22.93 | $23.36 | $22.59 | $23.24 | 501 446 |
| Nov 27, 2018 | $22.99 | $23.12 | $22.71 | $22.92 | 347 983 |
| Nov 26, 2018 | $22.94 | $23.36 | $22.44 | $23.01 | 389 925 |
| Nov 23, 2018 | $22.42 | $22.84 | $22.42 | $22.66 | 135 853 |
| Nov 21, 2018 | $22.66 | $23.06 | $22.41 | $22.65 | 302 423 |
| Nov 20, 2018 | $22.93 | $23.01 | $22.56 | $22.62 | 292 677 |
| Nov 19, 2018 | $23.07 | $23.33 | $22.64 | $23.09 | 471 693 |
| Nov 16, 2018 | $22.74 | $23.16 | $22.66 | $23.07 | 800 152 |
| Nov 15, 2018 | $22.19 | $22.93 | $22.00 | $22.89 | 651 433 |
| Nov 14, 2018 | $23.17 | $23.22 | $22.14 | $22.28 | 676 786 |
| Nov 13, 2018 | $22.97 | $23.36 | $22.88 | $23.01 | 453 522 |
| Nov 12, 2018 | $23.17 | $23.51 | $22.77 | $22.92 | 491 291 |
| Nov 09, 2018 | $23.50 | $23.70 | $23.07 | $23.18 | 485 874 |
| Nov 08, 2018 | $23.18 | $23.65 | $23.15 | $23.57 | 289 595 |
| Nov 07, 2018 | $23.21 | $23.40 | $22.81 | $23.33 | 591 228 |
| Nov 06, 2018 | $23.13 | $23.46 | $23.06 | $23.15 | 591 217 |
| Nov 05, 2018 | $23.28 | $23.46 | $23.03 | $23.19 | 617 773 |
| Nov 02, 2018 | $23.35 | $23.60 | $23.11 | $23.28 | 476 675 |
| Nov 01, 2018 | $23.17 | $23.31 | $22.91 | $23.16 | 395 674 |
| Oct 31, 2018 | $23.10 | $23.27 | $22.93 | $22.96 | 570 034 |
