First Midwest Bancorp Inc (FMBI) Historical Stock Data

21.51 ↑0.00 (0.00%)
As of Market Close on February 15th, 2022.

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.

DateOpenCloseChangeLowHighVolume
2022-02-1521.1621.51↑$0.35 (1.65%)21.1321.571.98M
2022-02-1421.2020.93↓$0.27 (-1.27%)20.8721.30667.65K
2022-02-1120.9021.08↑$0.18 (0.86%)20.8921.41598.23K
2022-02-1021.0621.05↓$0.01 (-0.05%)20.8721.40508.55K
2022-02-0921.3921.04↓$0.35 (-1.64%)20.9321.39529.22K
2022-02-0821.2121.45↑$0.24 (1.13%)21.0621.50431.36K
2022-02-0420.9120.99↑$0.08 (0.38%)20.6421.12611.86K
2022-02-0320.9020.81↓$0.09 (-0.43%)20.7121.04744.20K
2022-02-0220.9320.82↓$0.11 (-0.53%)20.5920.93477.48K
2022-02-0120.6720.96↑$0.29 (1.40%)20.5021.04351.87K
2022-01-3120.4520.77↑$0.32 (1.56%)20.1920.83832.10K
2022-01-2820.9320.68↓$0.25 (-1.19%)20.1720.93727.86K
2022-01-2721.3020.90↓$0.40 (-1.88%)20.7221.69449.99K
2022-01-2621.6621.27↓$0.39 (-1.80%)20.9421.79463.81K
2022-01-2521.1421.37↑$0.23 (1.09%)20.8921.80520.53K
2022-01-2420.7021.30↑$0.60 (2.90%)20.7021.41634.94K
2022-01-2120.9520.95↑$0.00 (0.00%)20.8721.52634.72K
2022-01-2021.6421.18↓$0.46 (-2.13%)21.1121.81736.70K
2022-01-1922.4821.74↓$0.74 (-3.29%)21.5922.48458.52K
2022-01-1822.8322.34↓$0.49 (-2.15%)22.2322.83803.14K
2022-01-1421.9922.55↑$0.56 (2.55%)21.9122.60685.20K
2022-01-1322.2522.19↓$0.06 (-0.27%)22.1322.47338.99K
2022-01-1222.1322.21↑$0.08 (0.36%)21.8422.32678.60K
2022-01-1121.9722.12↑$0.15 (0.68%)21.8122.16730.93K
2022-01-1022.1921.99↓$0.20 (-0.90%)21.8322.40565.22K
2022-01-0722.0022.04↑$0.04 (0.18%)21.8022.18631.08K
2022-01-0621.6022.01↑$0.41 (1.90%)21.5922.14538.79K
2022-01-0521.3421.32↓$0.02 (-0.09%)21.2721.58657.15K
2022-01-0421.0121.27↑$0.26 (1.24%)20.8921.43351.81K
2022-01-0320.6720.79↑$0.12 (0.58%)20.6221.05373.73K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$FMBI BULLS ALPHA
BEARS BETA

0 Like Report
a

$FMBI lock and load

0 Like Report
bullorbear

$FMBI like if you’re buying Monday!! Let’s Go!!

0 Like Report
bullorbear

$FMBI I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report