FMBI

First Midwest Bancorp, Inc. Historical Stock Prices

$17.045
*  
0.135
0.8%
Get FMBI Alerts
*Delayed - data as of May 4, 2015 10:54 ET  -  Find a broker to begin trading FMBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FMBI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:54  16.98  17.06  16.94  17.045 30,679
05/01/2015 17.22 17.22 16.89 16.91 461,907
04/30/2015 17.42 17.51 17.09 17.1 433,281
04/29/2015 17.47 17.69 17.47 17.48 256,896
04/28/2015 17.15 17.53 17.03 17.5 356,772
04/27/2015 17.26 17.46 16.95 17.13 307,946
04/24/2015 17.37 17.45 17.16 17.19 232,352
04/23/2015 17.49 17.49 17.27 17.33 299,605
04/22/2015 17.52 17.6 17.08 17.46 396,920
04/21/2015 17.48 17.59 17.33 17.41 210,852
04/20/2015 17.51 17.66 17.31 17.46 213,013
04/17/2015 17.52 17.63 17.23 17.37 384,158
04/16/2015 17.72 17.78 17.48 17.69 190,636
04/15/2015 17.43 17.86 17.352 17.73 485,307
04/14/2015 17.44 17.45 17.18 17.44 242,806
04/13/2015 17.27 17.525 17.27 17.5 196,919
04/10/2015 17.27 17.42 17.18 17.27 206,458
04/09/2015 17.31 17.39 17.14 17.25 266,378
04/08/2015 17.28 17.44 17.22 17.28 162,703
04/07/2015 17.18 17.39 17.116 17.31 198,449
04/06/2015 17.15 17.33 16.94 17.21 241,811
04/02/2015 17.31 17.475 17.202 17.36 226,783
04/01/2015 17.29 17.41 17.09 17.29 411,701
03/31/2015 17.33 17.45 17.23 17.37 328,800
03/30/2015 17.11 17.48 17.06 17.4 392,690
03/27/2015 17.13 17.13 16.82 17.01 223,853
03/26/2015 16.96 17.17 16.75 17.11 313,249
03/25/2015 17.3 17.42 16.96 16.98 304,275
03/24/2015 17.42 17.57 17.26 17.37 345,184
03/23/2015 17.5 17.62 17.3 17.45 209,889
03/20/2015 17.39 17.57 17.25 17.52 746,568
03/19/2015 17.32 17.32 17.07 17.29 254,522
03/18/2015 17.5 17.84 17.18 17.34 400,225
03/17/2015 17.37 17.65 17.29 17.595 358,357
03/16/2015 17.57 17.715 17.45 17.47 252,803
03/13/2015 17.63 17.68 17.3 17.52 383,117
03/12/2015 17.18 17.65 17.09 17.61 597,167
03/11/2015 17.12 17.24 17.03 17.08 626,871
03/10/2015 17.24 17.43 17.06 17.09 347,131
03/09/2015 17.46 17.54 17.33 17.48 554,584
03/06/2015 17.19 17.59 17.19 17.28 461,046
03/05/2015 17.15 17.24 16.94 17.21 698,529
03/04/2015 17.06 17.1 16.95 17.08 504,366
03/03/2015 17.14 17.308 17.11 17.2 455,433
03/02/2015 17.14 17.38 17.04 17.31 564,290
02/27/2015 17.2 17.23 17.1 17.1 434,298
02/26/2015 17.01 17.22 16.9 17.21 352,514
02/25/2015 17.1 17.17 16.96 17.07 290,578
02/24/2015 16.99 17.34 16.87 17.18 311,637
02/23/2015 16.71 16.92 16.6 16.91 481,043
02/20/2015 16.58 16.84 16.32 16.82 392,191
02/19/2015 16.64 16.76 16.43 16.64 199,670
02/18/2015 17 17 16.63 16.73 316,766
02/17/2015 16.94 17.06 16.81 17.05 405,200
02/13/2015 16.87 17.01 16.705 16.97 330,230
02/12/2015 16.61 16.92 16.55 16.89 279,114
02/11/2015 16.67 16.67 16.34 16.45 185,224
02/10/2015 16.68 16.68 16.33 16.66 201,232
02/09/2015 16.7 16.77 16.49 16.51 264,022
02/06/2015 16.64 17 16.64 16.81 429,133
02/05/2015 16.25 16.58 16.18 16.54 284,564
02/04/2015 16.23 16.39 16.1 16.15 210,737
02/03/2015 16.02 16.415 15.85 16.28 353,546
02/02/2015 15.48 15.86 15.34 15.85 375,485
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?