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 |
| 2021-08-12 | $18.88 | $18.89 | $18.59 | $18.59 | 364 331 |
| 2021-08-11 | $18.60 | $18.88 | $18.39 | $18.88 | 465 176 |
| 2021-08-10 | $18.32 | $18.66 | $18.14 | $18.59 | 510 995 |
| 2021-08-09 | $18.34 | $18.61 | $18.34 | $18.39 | 560 265 |
| 2021-08-06 | $18.08 | $18.71 | $18.07 | $18.64 | 485 128 |
| 2021-08-05 | $17.70 | $17.98 | $17.70 | $17.85 | 404 298 |
| 2021-08-04 | $17.83 | $17.99 | $17.65 | $17.66 | 473 288 |
| 2021-08-03 | $17.83 | $18.18 | $17.52 | $18.12 | 712 217 |
| 2021-08-02 | $18.14 | $18.37 | $17.70 | $17.72 | 569 336 |
| 2021-07-30 | $18.07 | $18.36 | $17.85 | $17.94 | 571 162 |
| 2021-07-29 | $18.28 | $18.41 | $18.09 | $18.12 | 549 090 |
| 2021-07-28 | $17.97 | $18.30 | $17.75 | $18.12 | 288 404 |
| 2021-07-27 | $17.74 | $18.10 | $17.61 | $17.95 | 335 181 |
| 2021-07-26 | $17.85 | $18.21 | $17.85 | $17.97 | 354 780 |
| 2021-07-23 | $18.39 | $18.39 | $17.58 | $17.84 | 458 269 |
| 2021-07-22 | $18.05 | $18.05 | $17.49 | $17.59 | 940 349 |
| 2021-07-21 | $18.03 | $18.42 | $18.03 | $18.14 | 1 127 510 |
| 2021-07-20 | $17.99 | $18.44 | $17.72 | $17.80 | 1 382 569 |
| 2021-07-19 | $18.06 | $18.41 | $17.60 | $17.91 | 1 283 597 |
| 2021-07-16 | $19.28 | $19.28 | $18.46 | $18.54 | 625 864 |
| 2021-07-15 | $18.79 | $19.23 | $18.79 | $19.11 | 923 651 |
| 2021-07-14 | $18.88 | $19.08 | $18.52 | $19.00 | 1 307 885 |
| 2021-07-13 | $19.23 | $19.23 | $18.71 | $18.85 | 585 080 |
| 2021-07-12 | $18.88 | $19.34 | $18.63 | $19.30 | 570 548 |
| 2021-07-09 | $18.95 | $19.14 | $18.81 | $19.13 | 670 971 |
