Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 9:46PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

First Midwest Bancorp Inc. (FMBI)

At 1:00PM ET: 10.08   0.27 (2.61%)

MORE ON FMBI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 9.86 10.16 9.81 10.08 309,700 10.08 25-Nov-09 10.46 10.50 10.29 10.35 235,800 10.35 24-Nov-09 10.33 10.46 10.00 10.41 373,300 10.41 23-Nov-09 10.08 10.42 10.04 10.31 435,600 10.31 20-Nov-09 9.82 10.10 9.80 9.87 294,800 9.87 19-Nov-09 10.25 10.25 9.85 9.91 505,000 9.91 18-Nov-09 10.27 10.42 9.95 10.40 552,500 10.40 17-Nov-09 9.76 10.27 9.67 10.24 481,900 10.24 16-Nov-09 9.49 10.12 9.46 9.81 605,100 9.81 13-Nov-09 9.30 9.43 9.09 9.42 443,300 9.42 12-Nov-09 9.66 9.87 9.24 9.26 491,300 9.26 11-Nov-09 9.52 9.94 9.48 9.67 1,085,700 9.67 10-Nov-09 9.93 10.07 9.31 9.35 738,000 9.35 9-Nov-09 9.71 10.01 9.62 9.99 346,700 9.99 6-Nov-09 9.50 9.78 9.41 9.62 513,900 9.62 5-Nov-09 9.59 9.68 9.29 9.67 642,000 9.67 4-Nov-09 9.94 9.98 9.41 9.47 692,500 9.47 3-Nov-09 9.84 9.96 9.50 9.86 627,000 9.86 2-Nov-09 10.49 10.60 9.76 9.94 884,000 9.94 30-Oct-09 11.09 11.10 10.27 10.40 1,641,700 10.40 29-Oct-09 10.86 11.38 10.76 11.13 713,400 11.13 28-Oct-09 10.84 10.97 10.34 10.69 719,700 10.69 27-Oct-09 10.60 11.13 10.39 10.92 805,700 10.92 26-Oct-09 10.65 10.89 10.26 10.61 620,800 10.61 23-Oct-09 10.90 11.25 10.46 10.60 621,300 10.60 22-Oct-09 10.71 11.35 10.51 11.21 591,900 11.21 21-Oct-09 10.88 11.21 10.26 10.46 808,300 10.46 20-Oct-09 11.34 11.34 10.64 10.98 781,600 10.98 19-Oct-09 11.24 11.35 10.86 11.32 404,500 11.32 16-Oct-09 11.17 11.25 10.90 11.14 473,600 11.14 15-Oct-09 11.33 11.40 11.03 11.30 500,000 11.30 14-Oct-09 11.47 11.50 11.21 11.49 547,900 11.49 13-Oct-09 11.30 11.40 10.90 11.22 381,200 11.22 12-Oct-09 11.48 11.48 11.20 11.34 354,500 11.34 9-Oct-09 11.15 11.42 11.10 11.39 839,300 11.39 8-Oct-09 11.00 11.14 10.77 11.13 804,200 11.13 7-Oct-09 10.78 11.01 10.34 10.89 705,200 10.89 6-Oct-09 10.63 11.03 10.52 10.82 894,800 10.82 5-Oct-09 10.36 10.70 10.26 10.48 544,900 10.48 2-Oct-09 10.69 10.78 10.03 10.25 954,400 10.25 1-Oct-09 11.14 11.47 10.72 10.78 504,300 10.78 30-Sep-09 11.29 11.64 11.13 11.27 756,200 11.27 29-Sep-09 10.91 11.56 10.69 11.43 1,021,800 11.43 28-Sep-09 10.15 10.91 9.91 10.89 1,728,600 10.89 25-Sep-09 9.78 9.91 9.31 9.73 539,400 9.73 24-Sep-09 10.34 10.50 9.58 9.80 748,700 9.80 23-Sep-09 10.05 10.39 10.05 10.22 494,600 10.22 23-Sep-09 $ 0.01 Dividend 22-Sep-09 9.89 10.01 9.59 9.97 550,900 9.96 21-Sep-09 10.03 10.09 9.60 9.70 514,000 9.69 18-Sep-09 10.51 10.58 10.09 10.15 578,100 10.14 17-Sep-09 10.86 11.11 10.27 10.41 513,700 10.40 16-Sep-09 10.38 11.15 10.28 11.05 573,400 11.04 15-Sep-09 10.07 10.46 9.90 10.29 565,700 10.28 14-Sep-09 10.07 10.12 9.83 10.10 551,800 10.09 11-Sep-09 9.92 10.29 9.77 10.22 822,900 10.21 10-Sep-09 10.07 10.22 9.82 9.93 589,100 9.92 9-Sep-09 9.95 10.29 9.74 10.12 503,100 10.11 8-Sep-09 9.93 10.24 9.69 9.99 271,300 9.98 4-Sep-09 9.78 9.99 9.63 9.79 203,700 9.78 3-Sep-09 9.57 9.79 9.37 9.79 237,900 9.78 2-Sep-09 9.80 9.92 9.46 9.54 273,100 9.53 1-Sep-09 10.16 10.42 9.48 9.80 417,200 9.79 31-Aug-09 10.20 10.47 9.80 10.26 273,800 10.25 28-Aug-09 10.53 10.66 10.27 10.42 364,500 10.41 27-Aug-09 10.45 10.57 10.20 10.42 406,100 10.41 26-Aug-09 10.19 10.64 10.06 10.46 269,400 10.45 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions