FMBI - First Midwest Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201919.8920.1719.7719.8019.80478,400
Sep 18, 201919.7119.9319.6019.8519.85496,100
Sep 17, 201919.9519.9519.6319.7619.76361,700
Sep 16, 201919.8620.2319.7920.0620.06521,700
Sep 13, 201920.2620.3019.9520.0220.02634,700
Sep 12, 201919.8720.3419.6219.9819.98522,000
Sep 11, 201919.9220.1419.5820.0520.05596,100
Sep 10, 201919.4219.8319.3119.8119.81538,300
Sep 09, 201918.9219.4318.7619.3619.36669,800
Sep 06, 201918.9819.0418.6918.7518.75421,700
Sep 05, 201919.1319.4518.9919.0019.00663,400
Sep 04, 201919.0019.0018.6618.6918.69524,500
Sep 03, 201918.9919.0818.6618.7718.77637,800
Aug 30, 201919.3419.4519.0819.2019.20403,000
Aug 29, 201919.1819.4219.1019.2519.25711,700
Aug 28, 201918.4719.0318.4518.8118.81324,400
Aug 27, 201918.9318.9318.2918.5218.52720,100
Aug 26, 201918.9218.9218.5418.7918.79619,200
Aug 23, 201919.2119.4618.6418.7018.701,079,800
Aug 22, 201919.4919.5819.2719.3719.37335,400
Aug 21, 201919.5019.5019.2419.3419.34311,900
Aug 20, 201919.4219.4619.2119.3019.30316,000
Aug 19, 201919.9619.9619.5519.5619.56501,200
Aug 16, 201919.0319.6019.0319.5619.56341,100
Aug 15, 201919.1619.2118.8718.8918.89309,600
Aug 14, 201919.1319.3418.9519.0719.07564,800
Aug 13, 201919.4320.0119.3819.6419.64343,500
Aug 12, 201919.5919.7019.4219.4519.45253,700
Aug 09, 201919.9919.9919.7019.8419.84499,900
Aug 08, 201919.7520.1119.6420.0120.01480,100
Aug 07, 201919.3919.6019.2119.5719.57405,100
Aug 06, 201919.8620.0219.4919.8619.86397,500
Aug 05, 201919.9219.9319.3819.7319.73647,200
Aug 02, 201920.6220.6620.1220.3920.39435,000
Aug 01, 201921.5721.7920.6520.7020.70577,200
Jul 31, 201921.6721.8921.5121.6321.63686,200
Jul 30, 201921.1821.6721.1721.6321.63515,700
Jul 29, 201921.3721.5821.3321.3921.39605,700
Jul 26, 201921.1521.5521.1521.4721.47752,800
Jul 25, 201921.2121.4521.0121.1321.131,036,300
Jul 24, 201920.6121.1720.1221.1521.151,562,600
Jul 23, 201920.4120.5820.2320.4820.48537,100
Jul 22, 201920.3320.4220.2020.3720.37616,700
Jul 19, 201919.6920.5019.6920.3820.38879,700
Jul 18, 201919.4819.9119.4719.8319.83300,500
Jul 17, 201919.9220.1119.5519.5619.56720,900
Jul 16, 201920.1820.2519.9320.1120.11643,000
Jul 15, 201920.6120.6220.1220.1520.15384,900
Jul 12, 201920.5420.7520.4120.6220.62740,100
Jul 11, 201920.5020.5120.2020.4720.47523,800
Jul 10, 201920.5220.5220.2620.4020.40464,400
Jul 09, 201920.3220.5320.2020.5120.51453,600
Jul 08, 201920.6820.9020.3820.4520.45547,400
Jul 05, 201920.7320.9820.6820.8820.88269,200
Jul 03, 201920.4720.6620.4020.6320.63224,600
Jul 02, 201920.6220.7120.2520.4020.40322,400
Jul 01, 201920.7820.9220.4420.7120.71549,000
Jun 28, 201920.4120.7920.3120.4720.471,126,500
Jun 27, 201919.7120.2419.7120.2420.24740,600
Jun 27, 20190.14 Dividend
Jun 26, 201920.1720.2819.7719.8419.701,258,000
Jun 25, 201920.0920.1519.7220.0619.92716,000
Jun 24, 201920.5021.0020.0520.0819.94663,400
Jun 21, 201920.7020.8220.5820.5820.431,353,200
Jun 20, 201920.7920.8320.4020.6920.54566,800
Jun 19, 201920.8821.1120.6920.7120.56647,400
Jun 18, 201920.2520.9820.0120.8720.72505,700
Jun 17, 201920.6020.7620.3320.3520.21521,600
Jun 14, 201920.5520.7120.4020.5720.42297,400
Jun 13, 201920.5420.7720.5020.5620.41364,900
Jun 12, 201920.4220.6820.2820.4720.33567,200
Jun 11, 201920.6620.8220.4120.5220.38342,000
Jun 10, 201920.5220.8120.0020.5620.41411,700
Jun 07, 201920.2920.7120.1520.2720.13379,600
Jun 06, 201920.3220.4920.1620.4020.26366,800
Jun 05, 201920.3620.5120.1220.3720.23400,900
Jun 04, 201920.0520.4619.9920.4120.27472,200
Jun 03, 201919.4219.9719.4119.7019.56718,800
May 31, 201919.7219.8619.4719.4919.35841,000
May 30, 201920.4120.5619.8420.0219.88329,100
May 29, 201920.1120.4519.9420.4120.27433,400
May 28, 201920.3120.5220.2620.2820.14454,600
May 24, 201920.1020.4920.0720.4420.30431,900
May 23, 201920.1920.1919.7619.9819.84737,200
May 22, 201920.6720.6720.3120.3820.24407,000
May 21, 201920.3320.7120.3320.6920.54549,200
May 20, 201920.2420.5420.2320.2720.13299,900
May 17, 201920.1120.5620.0320.2820.14710,600
May 16, 201920.4620.6320.2720.3120.17566,100
May 15, 201920.1320.2219.3920.1019.96771,400
May 14, 201919.9020.7319.9020.5320.39451,900
May 13, 201920.3920.4819.7919.9419.80521,900
May 10, 201920.6920.8420.3220.8420.69315,300
May 09, 201920.7420.8220.4720.7720.62633,700
May 08, 201921.2221.2820.9220.9720.82278,400
May 07, 201921.2021.3521.0921.2421.09523,900
May 06, 201921.1821.6321.1721.5421.39391,600
May 03, 201921.3521.6221.1621.5521.40460,800
May 02, 201921.0421.3321.0121.1821.03500,100
May 01, 201921.5221.6220.9420.9820.831,392,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...