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 04, 2022 | $21.01 | $21.44 | $20.89 | $21.27 | 363 800 |
| Jan 03, 2022 | $20.67 | $21.06 | $20.62 | $20.79 | 424 700 |
| Dec 31, 2021 | $20.52 | $20.68 | $20.35 | $20.48 | 254 100 |
| Dec 30, 2021 | $20.69 | $20.83 | $20.50 | $20.61 | 337 900 |
| Dec 29, 2021 | $20.46 | $20.81 | $20.43 | $20.68 | 269 400 |
| Dec 28, 2021 | $20.23 | $20.74 | $20.23 | $20.59 | 247 300 |
| Dec 27, 2021 | $20.22 | $20.34 | $20.01 | $20.29 | 372 800 |
| Dec 23, 2021 | $20.01 | $20.29 | $20.00 | $20.14 | 211 900 |
| Dec 22, 2021 | $19.80 | $19.96 | $19.75 | $19.90 | 265 817 |
| Dec 21, 2021 | $19.63 | $20.08 | $19.52 | $19.84 | 369 100 |
| Dec 20, 2021 | $19.66 | $19.66 | $19.22 | $19.51 | 615 245 |
| Dec 17, 2021 | $19.66 | $19.70 | $19.13 | $19.41 | 642 894 |
| Dec 16, 2021 | $19.40 | $20.15 | $19.38 | $19.66 | 727 961 |
| Dec 15, 2021 | $20.05 | $20.05 | $19.10 | $19.24 | 1 489 500 |
| Dec 14, 2021 | $19.72 | $20.20 | $19.72 | $19.97 | 507 410 |
| Dec 13, 2021 | $19.95 | $19.95 | $19.62 | $19.66 | 500 824 |
| Dec 10, 2021 | $19.97 | $20.19 | $19.69 | $20.08 | 347 168 |
| Dec 09, 2021 | $20.02 | $20.06 | $19.82 | $19.90 | 442 380 |
| Dec 08, 2021 | $20.16 | $20.24 | $20.01 | $20.12 | 458 500 |
| Dec 07, 2021 | $20.62 | $20.62 | $19.99 | $20.10 | 177 393 |
| Dec 06, 2021 | $20.16 | $20.76 | $20.14 | $20.41 | 417 800 |
| Dec 03, 2021 | $20.07 | $20.22 | $19.66 | $19.83 | 751 156 |
| Dec 02, 2021 | $20.18 | $20.32 | $19.81 | $20.21 | 523 177 |
| Dec 01, 2021 | $20.20 | $20.67 | $19.76 | $19.76 | 761 997 |
| Nov 30, 2021 | $20.03 | $20.80 | $19.60 | $19.73 | 851 657 |
