FMBI

First Midwest Bancorp, Inc. Historical Stock Prices

$17.23
*  
0.41
2.44%
Get FMBI Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading FMBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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-JUN-2015 TO 01-SEP-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.
16:00  17.10  17.25  16.92  17.23 353,751
09/01/2015 17.24 17.42 16.75 16.82 481,586
08/31/2015 17.31 17.685 17.27 17.64 365,058
08/28/2015 17.34 17.55 17.28 17.43 352,540
08/27/2015 17.39 17.61 17.23 17.44 502,742
08/26/2015 17.13 17.25 16.72 17.25 400,149
08/25/2015 17.52 17.52 16.72 16.73 515,602
08/24/2015 17.25 17.5932 16.98 17.04 929,862
08/21/2015 17.5 18.03 17.5 17.84 489,635
08/20/2015 18.2 18.25 17.88 17.88 360,413
08/19/2015 18.49 18.66 18.36 18.38 362,189
08/18/2015 18.58 18.78 17.4 18.6 379,731
08/17/2015 18.33 18.66 18.28 18.55 252,394
08/14/2015 18.26 18.49 18.21 18.49 169,173
08/13/2015 18.16 18.41 18.145 18.25 287,103
08/12/2015 18.61 18.74 18.01 18.21 377,091
08/11/2015 18.8 18.94 18.55 18.71 261,874
08/10/2015 18.85 18.97 18.79 18.93 294,494
08/07/2015 18.81 19.03 18.48 18.69 248,076
08/06/2015 19.03 19.16 18.78 18.87 225,473
08/05/2015 19.01 19.25 18.92 19.06 258,450
08/04/2015 18.88 19.09 18.83 18.89 230,378
08/03/2015 18.72 18.91 18.6 18.83 310,660
07/31/2015 18.73 18.86 18.53 18.77 330,560
07/30/2015 18.56 18.73 18.51 18.72 382,203
07/29/2015 18.49 18.75 18.46 18.6 383,511
07/28/2015 18.77 18.79 18.38 18.54 417,178
07/27/2015 18.43 18.64 18.33 18.54 352,948
07/24/2015 18.87 18.995 18.68 18.71 390,972
07/23/2015 19.31 19.51 18.85 18.93 741,942
07/22/2015 19.19 19.48 18.88 19.21 697,933
07/21/2015 19.22 19.52 18.98 19 448,763
07/20/2015 19.13 19.282 19.07 19.28 218,753
07/17/2015 19.3 19.3 18.9 19.12 236,436
07/16/2015 19.38 19.46 19.23 19.27 290,755
07/15/2015 19.09 19.25 18.94 19.18 419,870
07/14/2015 18.79 19 18.72 18.96 305,860
07/13/2015 18.97 19.08 18.79 18.88 360,434
07/10/2015 18.86 18.88 18.57 18.74 395,041
07/09/2015 18.5 18.63 18.39 18.51 425,920
07/08/2015 18.23 18.445 18.12 18.28 577,953
07/07/2015 18.72 18.72 18.23 18.4 585,100
07/06/2015 18.57 18.78 18.44 18.75 376,588
07/02/2015 19.11 19.12 18.68 18.8 291,679
07/01/2015 19.25 19.382 18.97 19.15 373,931
06/30/2015 19.1 19.19 18.83 18.97 520,638
06/29/2015 19.25 19.33 18.81 18.84 505,508
06/26/2015 19.25 19.42 19.121 19.34 698,869
06/25/2015 19.35 19.35 19.11 19.245 406,364
06/24/2015 19.33 19.46 19.205 19.23 289,526
06/23/2015 19.26 19.53 19.24 19.43 304,631
06/22/2015 19.17 19.41 18.93 19.17 323,049
06/19/2015 18.94 19.08 18.83 18.97 929,111
06/18/2015 18.77 19 18.54 18.93 389,010
06/17/2015 19.05 19.1 18.62 18.66 287,772
06/16/2015 18.7 19.05 18.68 19.035 286,286
06/15/2015 18.72 18.93 18.57 18.79 382,233
06/12/2015 18.96 18.99 18.84 18.93 286,181
06/11/2015 18.91 19.02 18.69 18.97 359,429
06/10/2015 18.85 19.07 18.8 18.94 568,223
06/09/2015 18.65 18.83 18.47 18.69 403,228
06/08/2015 18.55 18.73 18.55 18.61 370,625
06/05/2015 18.28 18.58 18.22 18.53 569,384
06/04/2015 18.17 18.2015 18.03 18.17 527,512
06/03/2015 18.02 18.27 17.95 18.26 480,674
06/02/2015 17.73 18.02 17.59 17.91 375,963
06/01/2015 17.86 17.89 17.59 17.73 343,313
*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?