FMBI
|
First Midwest Bancorp, Inc.
Historical Data
| Date |
|
Price |
|
Open |
High |
Low |
|
Vol |
Change |
ER |
|
Feb 15, 2022 |
|
21.51 |
|
21.16 |
21.58
|
21.13
|
|
2.06M |
2.77%
|
|
|
Feb 14, 2022 |
|
20.93 |
|
21.20 |
21.30
|
20.87
|
|
671.19K |
-0.71%
|
|
|
Feb 11, 2022 |
|
21.08 |
|
20.90 |
21.41
|
20.89
|
|
611.05K |
0.14%
|
|
|
Feb 10, 2022 |
|
21.05 |
|
21.06 |
21.40
|
20.87
|
|
574.74K |
0.05%
|
|
|
Feb 9, 2022 |
|
21.04 |
|
21.39 |
21.39
|
20.92
|
|
737.78K |
-1.91%
|
|
|
Feb 8, 2022 |
|
21.45 |
|
21.21 |
21.50
|
21.06
|
|
720.43K |
2.14%
|
|
|
Feb 7, 2022 |
|
21.00 |
|
21.27 |
21.27
|
20.77
|
|
463.47K |
0.05%
|
|
|
Feb 4, 2022 |
|
20.99 |
|
20.91 |
21.12
|
20.64
|
|
690.17K |
0.86%
|
|
|
Feb 3, 2022 |
|
20.81 |
|
20.90 |
21.04
|
20.71
|
|
754.89K |
-0.05%
|
|
|
Feb 2, 2022 |
|
20.82 |
|
20.93 |
20.94
|
20.59
|
|
512.42K |
-0.67%
|
|
|
Feb 1, 2022 |
|
20.96 |
|
20.67 |
21.03
|
20.47
|
|
369.76K |
0.91%
|
|
|
Jan 31, 2022 |
|
20.77 |
|
20.45 |
20.83
|
20.19
|
|
865.56K |
0.44%
|
|
|
Jan 28, 2022 |
|
20.68 |
|
20.93 |
20.93
|
20.17
|
|
727.86K |
-1.05%
|
|
|
Jan 27, 2022 |
|
20.90 |
|
21.30 |
21.69
|
20.71
|
|
461.55K |
-1.74%
|
|
|
Jan 26, 2022 |
|
21.27 |
|
21.66 |
21.79
|
20.93
|
|
469.86K |
-0.47%
|
|
|
Jan 25, 2022 |
|
21.37 |
|
21.14 |
21.80
|
20.89
|
|
579.63K |
0.33%
|
|
|
Jan 24, 2022 |
|
21.30 |
|
20.70 |
21.41
|
20.70
|
|
740.77K |
1.67%
|
|
|
Jan 21, 2022 |
|
20.95 |
|
20.95 |
21.51
|
20.87
|
|
783.81K |
-1.09%
|
|
|
Jan 20, 2022 |
|
21.18 |
|
21.64 |
21.82
|
21.11
|
|
736.70K |
-2.58%
|
|
|
Jan 19, 2022 |
|
21.74 |
|
22.48 |
22.48
|
21.58
|
|
552.93K |
-2.69%
|
|
|
Jan 18, 2022 |
|
22.34 |
|
22.83 |
22.83
|
22.23
|
|
803.14K |
-0.93%
|
|
|
Jan 14, 2022 |
|
22.55 |
|
21.99 |
22.60
|
21.89
|
|
690.34K |
1.62%
|
|
|
Jan 13, 2022 |
|
22.19 |
|
22.25 |
22.47
|
22.13
|
|
408.76K |
-0.09%
|
|
|
Jan 12, 2022 |
|
22.21 |
|
22.13 |
22.32
|
21.84
|
|
708.65K |
0.41%
|
|
|
Jan 11, 2022 |
|
22.12 |
|
21.97 |
22.16
|
21.81
|
|
735.44K |
0.59%
|
|
|
Jan 10, 2022 |
|
21.99 |
|
22.19 |
22.40
|
21.82
|
|
571.44K |
-0.23%
|
|
|
Jan 7, 2022 |
|
22.04 |
|
22.00 |
22.18
|
21.80
|
|
652.28K |
0.14%
|
|
|
Jan 6, 2022 |
|
22.01 |
|
21.60 |
22.14
|
21.55
|
|
544.33K |
3.24%
|
|
|
Jan 5, 2022 |
|
21.32 |
|
21.34 |
21.59
|
21.27
|
|
669.08K |
0.24%
|
|
|
Jan 4, 2022 |
|
21.27 |
|
21.01 |
21.43
|
20.89
|
|
363.84K |
-1.12%
|
|
|
|
Share it with fellow traders:
or join discussions in FB below
( FB comments )
If you are looking for News & events, Press Release, they are available on their Investors Relations site.
If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)
Buy on Amazon
Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.
The best book on investing ever written.
-- Warren Buffet
May
- Mon
- Tue
- Wed
- Thu
- Fri
- Sat
- Sun
|
