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 |
Jun 15, 2016 | $17.74 | $18.07 | $17.69 | $17.75 | 243 292 |
Jun 14, 2016 | $17.95 | $18.20 | $17.62 | $17.71 | 339 592 |
Jun 13, 2016 | $18.17 | $18.35 | $17.99 | $18.05 | 403 265 |
Jun 10, 2016 | $18.12 | $18.39 | $18.11 | $18.28 | 291 031 |
Jun 09, 2016 | $18.54 | $18.54 | $18.24 | $18.41 | 335 386 |
Jun 08, 2016 | $18.60 | $18.77 | $18.56 | $18.71 | 232 018 |
Jun 07, 2016 | $18.71 | $18.79 | $18.62 | $18.65 | 165 719 |
Jun 06, 2016 | $18.50 | $18.85 | $18.50 | $18.72 | 398 003 |
Jun 03, 2016 | $18.55 | $18.65 | $18.09 | $18.49 | 340 669 |
Jun 02, 2016 | $18.69 | $18.80 | $18.61 | $18.80 | 218 666 |
Jun 01, 2016 | $18.53 | $18.84 | $18.41 | $18.80 | 392 598 |
May 31, 2016 | $18.77 | $18.80 | $18.60 | $18.70 | 323 223 |
May 27, 2016 | $18.45 | $18.73 | $18.43 | $18.73 | 216 894 |
May 26, 2016 | $18.66 | $18.66 | $18.42 | $18.47 | 155 486 |
May 25, 2016 | $18.58 | $18.78 | $18.43 | $18.65 | 358 695 |
May 24, 2016 | $18.02 | $18.47 | $17.97 | $18.45 | 303 160 |
May 23, 2016 | $18.03 | $18.07 | $17.83 | $17.94 | 243 737 |
May 20, 2016 | $17.92 | $18.19 | $17.92 | $18.08 | 280 139 |
May 19, 2016 | $17.93 | $18.28 | $17.62 | $17.79 | 254 314 |
May 18, 2016 | $17.25 | $18.09 | $17.25 | $18.06 | 510 241 |
May 17, 2016 | $17.41 | $17.68 | $17.18 | $17.27 | 430 041 |
May 16, 2016 | $17.28 | $17.65 | $17.27 | $17.50 | 433 244 |
May 13, 2016 | $17.54 | $17.82 | $17.17 | $17.22 | 479 631 |
May 12, 2016 | $17.91 | $18.00 | $17.57 | $17.67 | 357 193 |
May 11, 2016 | $17.89 | $18.05 | $17.65 | $17.78 | 287 458 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FMBI stock historical prices to predict future price movements?
Trend Analysis: Examine the FMBI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FMBI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.