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 |
| Nov 29, 2021 | $20.85 | $20.94 | $20.30 | $20.43 | 661 197 |
| Nov 26, 2021 | $20.51 | $20.65 | $20.07 | $20.64 | 551 927 |
| Nov 24, 2021 | $21.19 | $21.52 | $21.19 | $21.34 | 463 066 |
| Nov 23, 2021 | $21.18 | $21.40 | $21.16 | $21.34 | 409 122 |
| Nov 22, 2021 | $20.86 | $21.37 | $20.73 | $21.12 | 707 943 |
| Nov 19, 2021 | $20.31 | $20.60 | $20.23 | $20.56 | 685 052 |
| Nov 18, 2021 | $20.67 | $20.85 | $20.47 | $20.58 | 467 502 |
| Nov 17, 2021 | $20.81 | $20.81 | $20.46 | $20.66 | 457 643 |
| Nov 16, 2021 | $20.80 | $20.95 | $20.64 | $20.90 | 372 820 |
| Nov 15, 2021 | $20.70 | $20.87 | $20.67 | $20.77 | 362 646 |
| Nov 12, 2021 | $20.75 | $20.75 | $20.37 | $20.60 | 307 712 |
| Nov 11, 2021 | $20.64 | $20.68 | $20.51 | $20.66 | 439 259 |
| Nov 10, 2021 | $20.47 | $20.69 | $20.43 | $20.58 | 422 542 |
| Nov 09, 2021 | $20.34 | $20.52 | $20.16 | $20.42 | 357 506 |
| Nov 08, 2021 | $20.80 | $20.90 | $20.43 | $20.54 | 310 552 |
| Nov 05, 2021 | $20.29 | $20.72 | $20.23 | $20.69 | 420 830 |
| Nov 04, 2021 | $20.24 | $20.30 | $19.76 | $20.07 | 427 827 |
| Nov 03, 2021 | $19.62 | $20.37 | $19.59 | $20.26 | 424 198 |
| Nov 02, 2021 | $19.88 | $19.99 | $19.67 | $19.72 | 306 546 |
| Nov 01, 2021 | $19.43 | $19.92 | $19.37 | $19.91 | 396 030 |
| Oct 29, 2021 | $19.58 | $19.59 | $19.19 | $19.25 | 307 730 |
| Oct 28, 2021 | $19.44 | $19.68 | $19.35 | $19.54 | 313 950 |
| Oct 27, 2021 | $19.96 | $19.96 | $19.28 | $19.30 | 450 313 |
| Oct 26, 2021 | $20.34 | $20.41 | $20.05 | $20.11 | 691 383 |
| Oct 25, 2021 | $20.07 | $20.34 | $19.94 | $20.34 | 300 644 |
