FMBI

First Midwest Bancorp, Inc. Historical Stock Prices

$17.37
*  
0.03
0.17%
Get FMBI Alerts
*Delayed - data as of Mar. 31, 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 31-DEC-2014 TO 31-MAR-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  17.33  17.45  17.23  17.37 328,695
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
01/30/2015 15.58 15.75 15.37 15.4 360,815
01/29/2015 15.67 15.87 15.47 15.77 467,159
01/28/2015 16.03 16.11 15.56 15.6 516,202
01/27/2015 16.03 16.25 15.98 16 252,199
01/26/2015 16.14 16.35 15.88 16.28 264,845
01/23/2015 16.29 16.36 16.03 16.13 226,289
01/22/2015 15.72 16.4 15.64 16.29 399,034
01/21/2015 15.72 16.09 15.34 15.56 1,126,486
01/20/2015 15.94 16.1 15.49 15.77 500,129
01/16/2015 15.62 15.99 15.62 15.97 508,249
01/15/2015 15.9 15.93 15.59 15.7 394,698
01/14/2015 15.9 16.02 15.65 15.91 411,809
01/13/2015 16.31 16.46 15.95 16.17 395,247
01/12/2015 16.23 16.34 16.04 16.15 400,702
01/09/2015 16.75 16.75 16.25 16.29 335,263
01/08/2015 16.53 16.72 16.39 16.68 605,839
01/07/2015 16.33 16.41 16.1 16.34 419,317
01/06/2015 16.51 16.51 16.12 16.21 563,352
01/05/2015 16.67 16.69 16.47 16.51 399,971
01/02/2015 17.22 17.24 16.61 16.79 376,117
12/31/2014 17.41 17.41 17.081 17.11 216,719
*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?