U.S. markets closed

First Midwest Bancorp, Inc. (FMBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.93+0.06 (+0.34%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202117.9618.0017.7217.9317.932,173,000
Sep 16, 202118.0518.1317.6917.8717.87507,200
Sep 15, 202117.6818.0417.6817.9017.90447,600
Sep 14, 202118.1018.1017.5417.6517.65453,000
Sep 13, 202118.0718.2617.9018.0318.03465,800
Sep 10, 202118.2418.3217.9217.9517.95375,700
Sep 09, 202118.2218.4818.1118.1818.18488,800
Sep 08, 202118.4318.5118.0918.1718.17563,700
Sep 07, 202118.6418.8518.5218.5518.55312,800
Sep 03, 202118.6318.7218.4318.5818.58366,400
Sep 02, 202118.4618.7318.4218.6218.62534,500
Sep 01, 202118.7418.7418.3318.4618.46258,500
Aug 31, 202118.5218.7618.5018.7318.73639,600
Aug 30, 202118.8818.9618.4418.4618.46310,400
Aug 27, 202118.4918.9818.4918.8818.88389,200
Aug 26, 202118.7918.8218.4618.4618.46480,700
Aug 25, 202118.6818.9818.6118.7618.76422,000
Aug 24, 202118.6218.8018.5318.6118.61405,700
Aug 23, 202118.4318.6818.3718.6518.65274,100
Aug 20, 202117.9418.4417.9418.3518.35374,100
Aug 19, 202118.0418.2617.9718.1518.15387,400
Aug 18, 202118.3418.5918.2518.2818.28385,800
Aug 17, 202118.4718.8818.3518.4618.46402,100
Aug 16, 202118.3918.5518.2418.3918.39464,000
Aug 13, 202118.6518.6518.3518.5318.53253,700
Aug 12, 202118.8818.8918.5918.5918.59364,300
Aug 11, 202118.6018.8818.3918.8818.88465,200
Aug 10, 202118.3218.6618.1418.5918.59511,000
Aug 09, 202118.3418.6118.3418.3918.39560,300
Aug 06, 202118.0818.7118.0718.6418.64485,100
Aug 05, 202117.7017.9817.7017.8517.85409,100
Aug 04, 202117.8317.9917.6517.6617.66477,500
Aug 03, 202117.8318.1817.5218.1218.12712,200
Aug 02, 202118.1418.3717.7017.7217.72587,500
Jul 30, 202118.0718.3617.8517.9417.94572,000
Jul 29, 202118.2818.4118.0918.1218.12549,100
Jul 28, 202117.9718.3017.7518.1218.12299,400
Jul 27, 202117.7418.1017.6117.9517.95336,700
Jul 26, 202117.8518.2117.8517.9717.97413,500
Jul 23, 202118.3918.3917.5817.8417.84458,300
Jul 22, 202118.0518.0517.4917.5917.59940,300
Jul 21, 202118.0318.4218.0318.1418.141,127,500
Jul 20, 202117.9918.4417.7217.8017.801,382,600
Jul 19, 202118.0618.4117.6017.9117.911,339,600
Jul 16, 202119.2819.2818.4618.5418.54631,300
Jul 15, 202118.7919.2318.7919.1119.11923,700
Jul 14, 202118.8819.0818.5219.0019.001,309,200
Jul 13, 202119.2319.2318.7118.8518.85585,100
Jul 12, 202118.8819.3418.6319.3019.30570,500
Jul 09, 202118.9519.1418.8119.1319.13675,500
Jul 08, 202118.9718.9718.3618.5418.54936,600
Jul 07, 202119.0119.2518.7518.9418.94635,800
Jul 06, 202119.3519.3518.9219.1519.15922,300
Jul 02, 202119.7819.7819.4619.4819.48443,600
Jul 01, 202120.0020.0119.7819.8519.85420,200
Jun 30, 202119.5819.9219.5819.8319.831,053,800
Jun 29, 202120.0920.2719.6519.6919.69438,300
Jun 28, 202120.2920.2919.7919.8919.891,093,200
Jun 25, 202120.3320.6020.2720.4520.451,149,200
Jun 24, 202119.8720.4419.8120.3020.30410,700
Jun 24, 20210.14 Dividend
Jun 23, 202120.3420.3919.9720.0219.88690,600
Jun 22, 202120.4420.5620.1220.2520.11389,600
Jun 21, 202120.1220.7120.1220.5120.37691,100
Jun 18, 202120.1020.3419.7319.8819.742,205,500
Jun 17, 202121.0521.0920.2820.3020.16897,100
Jun 16, 202120.7021.1120.4821.0120.86924,100
Jun 15, 202120.6721.0620.4820.8120.66617,700
Jun 14, 202120.8120.8620.3420.5520.41546,200
Jun 11, 202120.7320.9920.7220.7520.60446,800
Jun 10, 202121.1821.2520.6820.7120.57545,000
Jun 09, 202120.5521.1620.5520.8620.711,086,800
Jun 08, 202121.2021.6821.0621.2021.051,316,500
Jun 07, 202121.3021.4121.0921.3521.20782,700
Jun 04, 202121.2721.4221.0321.2621.11702,200
Jun 03, 202120.8421.4920.6221.4021.251,852,600
Jun 02, 202121.3021.3320.6920.7220.582,579,500
Jun 01, 202121.0721.3421.0021.1521.002,196,000
May 28, 202120.8221.1120.5420.9320.78389,600
May 27, 202120.9821.0320.6920.8320.68811,700
May 26, 202120.4320.7320.4320.6320.49633,900
May 25, 202121.0521.2620.4320.4520.311,161,600
May 24, 202121.3721.3721.0221.0520.90348,100
May 21, 202121.2221.5621.0821.3821.23497,400
May 20, 202121.0721.1320.7321.0220.87535,600
May 19, 202121.0221.1920.6121.1821.03759,800
May 18, 202121.5821.7021.1521.2321.08391,900
May 17, 202121.3521.6121.1521.6021.45322,300
May 14, 202121.3221.5121.0421.4721.32424,000
May 13, 202120.4421.3320.4421.2021.05514,100
May 12, 202121.2221.3720.3620.4820.34450,000
May 11, 202120.9221.2820.7620.9720.82433,700
May 10, 202121.3721.8321.1121.1320.98578,400
May 07, 202121.1421.4221.0421.3021.15417,300
May 06, 202121.3021.5820.9021.5721.42774,700
May 05, 202121.2021.4220.7821.1621.01495,200
May 04, 202120.5421.1520.3921.1020.951,109,200
May 03, 202121.1021.5020.5720.6220.482,395,600
Apr 30, 202121.1721.7920.9320.9720.82892,900
Apr 29, 202121.4221.6721.2821.3821.23539,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...