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 (%)
Nov 30, 2009 8.155 8.487 8.009 8.438 539,223 +0.28(+3.47%)
Nov 27, 2009 7.977 8.220 7.937 8.155 382,697 -0.22(-2.61%)
Nov 25, 2009 8.462 8.495 8.325 8.373 291,363 -0.05(-0.58%)
Nov 24, 2009 8.357 8.462 8.090 8.422 461,375 +0.08(+0.97%)
Nov 23, 2009 8.155 8.430 8.123 8.341 538,386 +0.36(+4.46%)
Nov 20, 2009 7.945 8.171 7.928 7.985 364,389 -0.03(-0.40%)
Nov 19, 2009 8.293 8.293 7.969 8.018 624,177 -0.40(-4.71%)
Nov 18, 2009 8.309 8.430 8.050 8.414 682,898 +0.13(+1.56%)
Nov 17, 2009 7.896 8.309 7.823 8.284 595,532 +0.35(+4.38%)
Nov 16, 2009 7.678 8.187 7.653 7.937 747,862 +0.32(+4.14%)
Nov 13, 2009 7.484 7.629 7.354 7.621 547,849 +0.13(+1.73%)
Nov 12, 2009 7.815 7.985 7.475 7.492 607,246 -0.33(-4.24%)
Nov 11, 2009 7.702 8.042 7.670 7.823 1,341,974 +0.26(+3.42%)
Nov 10, 2009 8.034 8.147 7.532 7.564 912,091 -0.52(-6.41%)
Nov 09, 2009 7.856 8.098 7.783 8.082 428,517 +0.30(+3.85%)
Nov 06, 2009 7.686 7.912 7.613 7.783 635,204 -0.04(-0.52%)
Nov 05, 2009 7.759 7.831 7.516 7.823 793,535 +0.16(+2.11%)
Nov 04, 2009 8.042 8.074 7.613 7.662 855,859 -0.32(-3.96%)
Nov 03, 2009 7.961 8.058 7.686 7.977 774,963 -0.06(-0.80%)
Nov 02, 2009 8.487 8.576 7.896 8.042 1,092,604 -0.37(-4.42%)
Oct 30, 2009 8.972 8.980 8.309 8.414 2,029,198 -0.59(-6.56%)
Oct 29, 2009 8.786 9.207 8.705 9.005 881,706 +0.36(+4.12%)
Oct 28, 2009 8.770 8.875 8.365 8.649 889,502 -0.19(-2.11%)
Oct 27, 2009 8.576 9.005 8.406 8.835 995,863 +0.25(+2.92%)
Oct 26, 2009 8.616 8.810 8.301 8.584 767,241 +0.01(+0.09%)
Oct 23, 2009 8.673 9.102 8.462 8.576 767,885 -0.49(-5.44%)
Oct 22, 2009 8.665 9.182 8.503 9.069 731,509 +0.61(+7.17%)
Oct 21, 2009 8.802 9.069 8.301 8.462 999,059 -0.42(-4.74%)
Oct 20, 2009 8.649 9.174 8.608 8.883 966,039 -0.28(-3.00%)
Oct 19, 2009 9.094 9.182 8.786 9.158 499,937 +0.15(+1.62%)
Oct 16, 2009 9.037 9.102 8.818 9.013 585,338 -0.13(-1.42%)
Oct 15, 2009 9.166 9.223 8.924 9.142 617,932 -0.15(-1.65%)
Oct 14, 2009 9.280 9.304 9.069 9.296 677,117 +0.22(+2.41%)
Oct 13, 2009 9.142 9.223 8.818 9.077 471,068 -0.10(-1.06%)
Oct 12, 2009 9.110 9.288 9.061 9.174 438,171 -0.04(-0.44%)
Oct 09, 2009 9.021 9.239 8.980 9.215 1,037,331 +0.21(+2.34%)
Oct 08, 2009 8.899 9.013 8.713 9.005 994,020 +0.19(+2.20%)
Oct 07, 2009 8.721 8.907 8.365 8.810 871,626 +0.06(+0.65%)
Oct 06, 2009 8.600 8.924 8.511 8.754 1,105,974 +0.28(+3.24%)
Oct 05, 2009 8.382 8.657 8.301 8.479 673,449 +0.19(+2.24%)
Oct 02, 2009 8.649 8.721 8.115 8.293 1,179,580 -0.43(-4.92%)
Oct 01, 2009 9.013 9.280 8.673 8.721 590,211 -0.40(-4.35%)
Sep 30, 2009 9.134 9.417 9.005 9.118 934,669 -0.13(-1.40%)
Sep 29, 2009 8.827 9.352 8.649 9.247 1,262,995 +0.44(+4.96%)
Sep 28, 2009 8.212 8.827 8.018 8.810 2,136,619 +0.94(+11.92%)
Sep 25, 2009 7.912 8.018 7.532 7.872 666,629 -0.06(-0.71%)
Sep 24, 2009 8.365 8.495 7.751 7.928 925,338 -0.34(-4.11%)
Sep 23, 2009 8.131 8.406 8.131 8.268 611,320 +0.20(+2.51%)
Sep 22, 2009 8.001 8.098 7.759 8.066 680,835 +0.22(+2.78%)
Sep 21, 2009 8.115 8.163 7.767 7.848 635,314 -0.36(-4.43%)
Sep 18, 2009 8.503 8.560 8.163 8.212 714,496 -0.21(-2.50%)
Sep 17, 2009 8.786 8.990 8.309 8.422 634,951 -0.52(-5.79%)
Sep 16, 2009 8.398 9.021 8.317 8.940 708,706 +0.61(+7.39%)
Sep 15, 2009 8.147 8.462 8.009 8.325 699,113 +0.15(+1.88%)
Sep 14, 2009 8.147 8.187 7.953 8.171 681,954 -0.10(-1.17%)
Sep 11, 2009 8.026 8.325 7.904 8.268 1,017,136 +0.23(+2.92%)
Sep 10, 2009 8.147 8.268 7.945 8.034 728,083 -0.15(-1.88%)
Sep 09, 2009 8.050 8.325 7.880 8.187 621,200 +0.11(+1.30%)
Sep 08, 2009 8.034 8.284 7.840 8.082 335,259 +0.16(+2.04%)
Sep 04, 2009 7.912 8.082 7.791 7.920 251,692 +0.00(+0.00%)
Sep 03, 2009 7.742 7.920 7.581 7.920 293,957 +0.20(+2.62%)
Sep 02, 2009 7.928 8.024 7.653 7.718 337,464 -0.21(-2.65%)
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.