Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Midwest Bncp (NQ: FMBI )

N/A 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 (%)
May 31, 2012 8.205 8.279 8.116 8.230 1,255,887 +0.01(+0.10%)
May 30, 2012 8.246 8.303 8.189 8.222 612,867 -0.12(-1.47%)
May 29, 2012 8.393 8.426 8.238 8.344 729,255 +0.01(+0.10%)
May 25, 2012 8.377 8.442 8.279 8.336 506,013 -0.07(-0.87%)
May 24, 2012 8.417 8.434 8.246 8.409 451,357 +0.01(+0.10%)
May 23, 2012 8.214 8.466 8.197 8.401 491,437 +0.06(+0.68%)
May 22, 2012 8.328 8.466 8.262 8.344 539,764 +0.02(+0.29%)
May 21, 2012 8.279 8.426 8.238 8.320 472,848 +0.11(+1.39%)
May 18, 2012 8.279 8.360 8.181 8.205 741,726 -0.03(-0.40%)
May 17, 2012 8.271 8.336 8.173 8.238 421,404 -0.04(-0.49%)
May 16, 2012 8.450 8.532 8.246 8.279 386,879 -0.17(-2.03%)
May 15, 2012 8.466 8.629 8.385 8.450 584,020 -0.04(-0.48%)
May 14, 2012 8.426 8.572 8.401 8.491 550,725 -0.07(-0.76%)
May 11, 2012 8.515 8.670 8.466 8.556 341,043 -0.08(-0.94%)
May 10, 2012 8.572 8.695 8.556 8.638 425,216 +0.15(+1.83%)
May 09, 2012 8.458 8.548 8.385 8.483 516,209 -0.09(-1.05%)
May 08, 2012 8.515 8.629 8.450 8.572 583,169 -0.03(-0.38%)
May 07, 2012 8.483 8.760 8.483 8.605 765,838 +0.07(+0.76%)
May 04, 2012 8.589 8.670 8.426 8.540 783,822 -0.09(-1.04%)
May 03, 2012 9.258 9.266 8.572 8.629 1,010,708 -0.02(-0.28%)
May 02, 2012 8.556 8.719 8.523 8.654 625,423 -0.01(-0.09%)
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.