First Midwest Bancorp Inc (FMBI) Historical Stock Data
21.51 ↑0.00 (0.00%)
As of February 15, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, FMBI is up 0.03% a day on average. There have been 16 days where First Midwest Bancorp Inc closed green and 14 days where FMBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 21.16 | 21.51 | ↑$0.35 (1.65%) | 21.13 | 21.57 | 1.98M |
| 2022-02-14 | 21.20 | 20.93 | ↓$0.27 (-1.27%) | 20.87 | 21.30 | 667.65K |
| 2022-02-11 | 20.90 | 21.08 | ↑$0.18 (0.86%) | 20.89 | 21.41 | 598.23K |
| 2022-02-10 | 21.06 | 21.05 | ↓$0.01 (-0.05%) | 20.87 | 21.40 | 508.55K |
| 2022-02-09 | 21.39 | 21.04 | ↓$0.35 (-1.64%) | 20.93 | 21.39 | 529.22K |
| 2022-02-08 | 21.21 | 21.45 | ↑$0.24 (1.13%) | 21.06 | 21.50 | 431.36K |
| 2022-02-04 | 20.91 | 20.99 | ↑$0.08 (0.38%) | 20.64 | 21.12 | 611.86K |
| 2022-02-03 | 20.90 | 20.81 | ↓$0.09 (-0.43%) | 20.71 | 21.04 | 744.20K |
| 2022-02-02 | 20.93 | 20.82 | ↓$0.11 (-0.53%) | 20.59 | 20.93 | 477.48K |
| 2022-02-01 | 20.67 | 20.96 | ↑$0.29 (1.40%) | 20.50 | 21.04 | 351.87K |
| 2022-01-31 | 20.45 | 20.77 | ↑$0.32 (1.56%) | 20.19 | 20.83 | 832.10K |
| 2022-01-28 | 20.93 | 20.68 | ↓$0.25 (-1.19%) | 20.17 | 20.93 | 727.86K |
| 2022-01-27 | 21.30 | 20.90 | ↓$0.40 (-1.88%) | 20.72 | 21.69 | 449.99K |
| 2022-01-26 | 21.66 | 21.27 | ↓$0.39 (-1.80%) | 20.94 | 21.79 | 463.81K |
| 2022-01-25 | 21.14 | 21.37 | ↑$0.23 (1.09%) | 20.89 | 21.80 | 520.53K |
| 2022-01-24 | 20.70 | 21.30 | ↑$0.60 (2.90%) | 20.70 | 21.41 | 634.94K |
| 2022-01-21 | 20.95 | 20.95 | ↑$0.00 (0.00%) | 20.87 | 21.52 | 634.72K |
| 2022-01-20 | 21.64 | 21.18 | ↓$0.46 (-2.13%) | 21.11 | 21.81 | 736.70K |
| 2022-01-19 | 22.48 | 21.74 | ↓$0.74 (-3.29%) | 21.59 | 22.48 | 458.52K |
| 2022-01-18 | 22.83 | 22.34 | ↓$0.49 (-2.15%) | 22.23 | 22.83 | 803.14K |
| 2022-01-14 | 21.99 | 22.55 | ↑$0.56 (2.55%) | 21.91 | 22.60 | 685.20K |
| 2022-01-13 | 22.25 | 22.19 | ↓$0.06 (-0.27%) | 22.13 | 22.47 | 338.99K |
| 2022-01-12 | 22.13 | 22.21 | ↑$0.08 (0.36%) | 21.84 | 22.32 | 678.60K |
| 2022-01-11 | 21.97 | 22.12 | ↑$0.15 (0.68%) | 21.81 | 22.16 | 730.93K |
| 2022-01-10 | 22.19 | 21.99 | ↓$0.20 (-0.90%) | 21.83 | 22.40 | 565.22K |
| 2022-01-07 | 22.00 | 22.04 | ↑$0.04 (0.18%) | 21.80 | 22.18 | 631.08K |
| 2022-01-06 | 21.60 | 22.01 | ↑$0.41 (1.90%) | 21.59 | 22.14 | 538.79K |
| 2022-01-05 | 21.34 | 21.32 | ↓$0.02 (-0.09%) | 21.27 | 21.58 | 657.15K |
| 2022-01-04 | 21.01 | 21.27 | ↑$0.26 (1.24%) | 20.89 | 21.43 | 351.81K |
| 2022-01-03 | 20.67 | 20.79 | ↑$0.12 (0.58%) | 20.62 | 21.05 | 373.73K |
Create an account or log in to view more rows.
$FMBI come on bulls we can do it
don’t let bears win
$FMBI why is there no volume? Is that suspicious?
$FMBI flow comin
$FMBI hot damn <3
$FMBI oversold! Buy the dip
$FMBI used to this fuckery!! Not leaving no chance !
$FMBI up we go
$FMBI we just getting started
$FMBI it's just a matter of time and patience...
$FMBI I blocked some bears and I liked it!