Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Midwest Bncp (NQ: FMBI )

21.51 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.464 9.635 9.432 9.489 974,462 -0.07(-0.76%)
Jan 28, 2011 9.732 9.862 9.538 9.562 1,271,227 -0.19(-2.00%)
Jan 27, 2011 9.554 9.943 9.546 9.757 1,801,014 +0.04(+0.42%)
Jan 26, 2011 8.929 9.854 8.758 9.716 4,757,801 -0.51(-5.00%)
Jan 25, 2011 10.12 10.27 10.04 10.23 725,184 +0.08(+0.80%)
Jan 24, 2011 10.23 10.23 10.11 10.15 506,848 -0.06(-0.56%)
Jan 21, 2011 10.20 10.28 10.15 10.20 492,616 +0.06(+0.56%)
Jan 20, 2011 10.15 10.37 10.13 10.15 549,160 -0.08(-0.79%)
Jan 19, 2011 10.50 10.56 10.23 10.23 684,921 -0.33(-3.15%)
Jan 18, 2011 10.38 10.61 10.32 10.56 926,287 +0.11(+1.09%)
Jan 14, 2011 10.04 10.46 10.01 10.45 1,183,753 +0.37(+3.62%)
Jan 13, 2011 10.29 10.29 10.00 10.08 893,104 -0.19(-1.84%)
Jan 12, 2011 10.38 10.44 10.16 10.27 792,192 -0.02(-0.22%)
Jan 11, 2011 10.24 10.34 10.12 10.29 990,759 +0.11(+1.12%)
Jan 10, 2011 10.07 10.19 9.911 10.18 746,602 +0.02(+0.24%)
Jan 07, 2011 10.11 10.22 9.992 10.15 1,752,942 +0.04(+0.40%)
Jan 06, 2011 9.960 10.14 9.887 10.11 1,192,103 +0.14(+1.38%)
Jan 05, 2011 9.740 9.976 9.708 9.976 608,837 +0.23(+2.33%)
Jan 04, 2011 9.781 9.838 9.708 9.749 2,039,468 +0.00(+0.00%)
Jan 03, 2011 9.489 9.838 9.456 9.749 941,062 +0.40(+4.25%)
Dec 31, 2010 9.538 9.602 9.351 9.351 780,335 -0.17(-1.79%)
Dec 30, 2010 9.400 9.546 9.367 9.521 682,604 +0.15(+1.56%)
Dec 29, 2010 9.302 9.383 9.213 9.375 440,666 +0.11(+1.23%)
Dec 28, 2010 9.164 9.367 9.128 9.262 280,348 +0.08(+0.88%)
Dec 27, 2010 8.977 9.225 8.961 9.180 376,021 +0.14(+1.53%)
Dec 23, 2010 9.294 9.351 9.034 9.042 379,841 -0.28(-3.05%)
Dec 22, 2010 9.034 9.432 9.026 9.326 700,707 +0.34(+3.79%)
Dec 21, 2010 8.775 9.099 8.645 8.986 884,576 +0.28(+3.26%)
Dec 20, 2010 8.604 8.872 8.604 8.701 481,267 +0.12(+1.42%)
Dec 17, 2010 8.637 8.815 8.531 8.580 1,587,004 -0.02(-0.28%)
Dec 16, 2010 8.645 8.791 8.563 8.604 407,624 +0.01(+0.09%)
Dec 15, 2010 8.628 8.864 8.490 8.596 683,434 -0.02(-0.28%)
Dec 14, 2010 8.531 8.791 8.466 8.620 624,978 +0.13(+1.53%)
Dec 13, 2010 8.710 8.710 8.466 8.491 562,362 -0.15(-1.78%)
Dec 10, 2010 8.734 8.750 8.584 8.645 719,727 -0.05(-0.56%)
Dec 09, 2010 8.604 8.774 8.507 8.693 598,869 +0.14(+1.64%)
Dec 08, 2010 8.312 8.693 8.232 8.553 1,114,897 +0.26(+3.10%)
Dec 07, 2010 8.458 8.531 8.199 8.296 1,238,563 -0.02(-0.29%)
Dec 06, 2010 8.166 8.458 8.085 8.320 1,067,209 +0.13(+1.58%)
Dec 03, 2010 7.753 8.235 7.744 8.191 1,728,301 +0.36(+4.55%)
Dec 02, 2010 7.704 7.866 7.639 7.834 8,109,062 +0.14(+1.79%)
Dec 01, 2010 7.728 7.801 7.647 7.696 3,241,423 +0.08(+1.06%)
Nov 30, 2010 7.688 7.728 7.509 7.615 1,919,420 -0.18(-2.29%)
Nov 29, 2010 7.931 8.020 7.680 7.793 643,812 -0.16(-2.04%)
Nov 26, 2010 8.004 8.109 7.947 7.955 351,310 -0.11(-1.41%)
Nov 24, 2010 8.045 8.069 8.069 8.069 678,667 +0.09(+1.12%)
Nov 23, 2010 7.963 8.077 7.931 7.980 655,425 -0.08(-1.01%)
Nov 22, 2010 8.215 8.312 7.939 8.061 554,516 -0.23(-2.74%)
Nov 19, 2010 8.263 8.328 8.134 8.288 397,717 -0.01(-0.10%)
Nov 18, 2010 8.207 8.409 8.191 8.296 485,013 +0.15(+1.89%)
Nov 17, 2010 8.328 8.401 8.077 8.142 887,815 -0.18(-2.14%)
Nov 16, 2010 8.393 8.523 8.199 8.320 1,055,049 -0.12(-1.44%)
Nov 15, 2010 8.491 8.653 8.418 8.442 623,073 -0.02(-0.19%)
Nov 12, 2010 8.628 8.677 8.450 8.458 439,270 -0.28(-3.25%)
Nov 11, 2010 8.855 8.920 8.718 8.742 677,875 -0.20(-2.27%)
Nov 10, 2010 8.969 9.066 8.839 8.945 709,181 +0.02(+0.18%)
Nov 09, 2010 9.164 9.212 8.888 8.928 306,359 -0.23(-2.48%)
Nov 08, 2010 9.212 9.285 8.985 9.156 288,148 -0.06(-0.62%)
Nov 05, 2010 9.042 9.683 8.969 9.212 460,381 +0.21(+2.34%)
Nov 04, 2010 8.677 9.010 8.677 9.001 836,250 +0.42(+4.91%)
Nov 03, 2010 8.515 8.669 8.377 8.580 603,994 +0.06(+0.76%)
Nov 02, 2010 8.515 8.734 8.450 8.515 486,960 +0.08(+0.96%)
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.