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 (%)
Dec 31, 2009 8.972 8.810 8.810 8.810 241,647 -0.19(-2.16%)
Dec 30, 2009 8.924 9.142 8.907 9.005 308,961 +0.01(+0.09%)
Dec 29, 2009 8.964 9.037 8.844 8.996 184,489 +0.04(+0.45%)
Dec 28, 2009 8.916 8.980 8.875 8.956 233,541 +0.09(+1.00%)
Dec 24, 2009 8.721 8.916 8.640 8.867 116,512 +0.18(+2.05%)
Dec 23, 2009 8.948 8.948 8.689 8.689 379,388 -0.20(-2.27%)
Dec 22, 2009 8.924 8.980 8.810 8.891 469,418 +0.00(+0.00%)
Dec 21, 2009 8.964 9.085 8.818 8.891 401,130 -0.01(-0.09%)
Dec 18, 2009 8.632 8.907 8.471 8.899 1,188,357 +0.38(+4.46%)
Dec 17, 2009 8.754 8.948 8.519 8.519 622,315 -0.33(-3.75%)
Dec 16, 2009 9.045 9.061 8.818 8.851 380,266 -0.10(-1.08%)
Dec 15, 2009 9.207 9.215 8.948 8.948 505,005 -0.32(-3.41%)
Dec 14, 2009 9.158 9.296 8.932 9.263 385,556 +0.20(+2.23%)
Dec 11, 2009 9.166 9.255 8.924 9.061 416,136 -0.06(-0.62%)
Dec 10, 2009 9.094 9.182 8.956 9.118 422,861 +0.06(+0.72%)
Dec 09, 2009 9.174 9.174 8.964 9.053 222,649 -0.09(-0.97%)
Dec 08, 2009 9.021 9.280 8.980 9.142 399,859 +0.06(+0.71%)
Dec 07, 2009 8.916 9.195 8.883 9.077 503,157 +0.17(+1.91%)
Dec 04, 2009 8.924 9.061 8.632 8.907 584,173 +0.25(+2.90%)
Dec 03, 2009 8.818 8.988 8.640 8.657 688,384 -0.08(-0.93%)
Dec 02, 2009 8.503 8.867 8.357 8.738 575,436 +0.27(+3.15%)
Dec 01, 2009 8.519 8.649 8.365 8.471 597,765 +0.03(+0.38%)
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%)
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.