Indicators

First Midwest Bncp (NQ: FMBI )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 15, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.680	8.740	8.450	8.700	421,219	+0.04(+0.46%)
May 28, 2009	8.810	9.030	8.370	8.660	420,051	-0.01(-0.12%)
May 27, 2009	9.730	9.770	8.550	8.670	532,971	-1.10(-11.26%)
May 26, 2009	8.670	9.790	8.670	9.770	417,732	+0.94(+10.65%)
May 22, 2009	8.840	9.130	8.790	8.830	454,571	+0.10(+1.15%)
May 21, 2009	8.680	8.750	8.180	8.730	574,814	-0.10(-1.13%)
May 20, 2009	9.580	9.920	8.620	8.830	535,547	-0.61(-6.46%)
May 19, 2009	9.840	9.990	9.420	9.440	450,294	-0.32(-3.28%)
May 18, 2009	9.730	10.04	9.640	9.760	682,301	+0.21(+2.20%)
May 15, 2009	9.770	9.980	9.440	9.550	439,123	-0.26(-2.65%)
May 14, 2009	9.400	9.880	9.150	9.810	595,952	+0.45(+4.81%)
May 13, 2009	10.02	10.09	9.340	9.360	461,406	-0.89(-8.68%)
May 12, 2009	10.99	11.14	9.900	10.25	387,999	-0.62(-5.70%)
May 11, 2009	11.29	11.29	10.80	10.87	434,977	-0.72(-6.21%)
May 08, 2009	10.01	11.61	9.870	11.59	590,123	+1.76(+17.90%)
May 07, 2009	10.16	10.50	9.460	9.830	586,902	-0.19(-1.90%)
May 06, 2009	9.440	10.08	9.380	10.02	1,037,404	+0.75(+8.09%)
May 05, 2009	9.410	9.570	9.210	9.270	875,570	-0.20(-2.11%)
May 04, 2009	8.980	9.470	8.200	9.470	696,224	+1.19(+14.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.