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 (%)
Feb 28, 2011 9.822 9.911 9.663 9.797 486,469 +0.03(+0.33%)
Feb 25, 2011 9.602 9.813 9.578 9.765 553,793 +0.19(+1.95%)
Feb 24, 2011 9.708 9.708 9.485 9.578 1,107,963 -0.14(-1.42%)
Feb 23, 2011 9.773 9.911 9.684 9.716 1,086,675 -0.06(-0.58%)
Feb 22, 2011 10.01 10.03 9.749 9.773 734,955 -0.37(-3.68%)
Feb 18, 2011 10.11 10.15 10.02 10.15 535,085 +0.11(+1.05%)
Feb 17, 2011 10.05 10.14 10.00 10.04 286,566 -0.05(-0.48%)
Feb 16, 2011 9.951 10.14 9.887 10.09 293,279 +0.17(+1.72%)
Feb 15, 2011 9.968 10.02 9.870 9.919 557,606 -0.11(-1.13%)
Feb 14, 2011 10.07 10.15 9.960 10.03 328,991 -0.08(-0.80%)
Feb 11, 2011 9.724 10.18 9.602 10.11 445,721 +0.37(+3.83%)
Feb 10, 2011 9.813 9.927 9.692 9.740 484,992 -0.16(-1.64%)
Feb 09, 2011 9.781 10.06 9.700 9.903 509,131 +0.08(+0.83%)
Feb 08, 2011 9.822 9.935 9.797 9.822 496,608 +0.03(+0.33%)
Feb 07, 2011 9.602 9.895 9.602 9.789 334,118 +0.18(+1.86%)
Feb 04, 2011 9.529 9.700 9.448 9.611 931,292 +0.09(+0.94%)
Feb 03, 2011 9.497 9.602 9.375 9.521 833,979 +0.05(+0.51%)
Feb 02, 2011 9.538 9.590 9.359 9.473 653,294 -0.10(-1.02%)
Feb 01, 2011 9.538 9.635 9.489 9.570 822,652 +0.08(+0.86%)
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%)
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.