FMBI

First Midwest Bancorp, Inc. Historical Stock Prices

$17.41
*  
0.27
1.58%
Get FMBI Alerts
*Delayed - data as of Dec. 29, 2014 11:01 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
11:01  17.19  17.45  17.04  17.41 53,226
12/26/2014 17.15 17.27 17.078 17.14 118,894
12/24/2014 17.15 17.22 17.01 17.13 107,186
12/23/2014 17.2 17.25 17.05 17.14 280,473
12/22/2014 16.76 17.14 16.59 17.14 346,641
12/19/2014 17.12 17.12 16.51 16.66 1,941,317
12/18/2014 17.09 17.22 16.95 17.16 229,008
12/17/2014 16.62 16.91 16.37 16.91 406,874
12/16/2014 16.45 16.79 16.4 16.56 343,119
12/15/2014 16.8 16.89 16.46 16.55 454,746
12/12/2014 16.65 16.82 16.55 16.66 478,724
12/11/2014 16.89 17.03 16.81 16.87 260,286
12/10/2014 17.26 17.42 16.76 16.81 262,877
12/09/2014 16.97 17.45 16.76 17.37 454,252
12/08/2014 17.22 17.42 16.98 17.22 202,087
12/05/2014 17.04 17.5 17.03 17.25 303,291
12/04/2014 16.97 17.15 16.9 17.02 223,295
12/03/2014 16.7 17.09 16.62 17.03 420,492
12/02/2014 16.57 16.91 16.53 16.7 257,321
12/01/2014 16.64 16.81 16.32 16.49 487,583
11/28/2014 17.13 17.16 16.69 16.73 126,122
11/26/2014 17.05 17.15 16.99 17.15 180,573
11/25/2014 17.12 17.18 16.97 17.09 208,773
11/24/2014 16.97 17.12 16.9 17.11 237,876
11/21/2014 17.22 17.23 16.72 16.85 391,704
11/20/2014 16.61 17.01 16.61 17 273,170
11/19/2014 16.91 16.91 16.61 16.78 234,178
11/18/2014 16.85 17.01 16.85 16.89 152,891
11/17/2014 17 17.09 16.83 16.85 132,548
11/14/2014 17.01 17.19 16.94 17.07 336,203
11/13/2014 17.42 17.5 17.01 17.05 263,876
11/12/2014 17.06 17.99 17.03 17.34 401,301
11/11/2014 17.08 17.17 17.01 17.1 234,803
11/10/2014 17.04 17.09 16.92 17.05 236,791
11/07/2014 16.88 17.02 16.79 16.98 225,093
11/06/2014 16.88 16.96 16.76 16.94 199,686
11/05/2014 16.92 16.93 16.725 16.83 199,527
11/04/2014 17 17 16.6 16.76 325,852
11/03/2014 16.78 17 16.6 16.88 360,642
10/31/2014 16.77 16.86 16.425 16.79 504,281
10/30/2014 16.39 16.56 16.21 16.42 560,624
10/29/2014 16.35 16.6 16.14 16.54 390,139
10/28/2014 15.96 16.385 15.96 16.36 447,719
10/27/2014 15.72 16.04 15.6401 15.93 275,078
10/24/2014 15.84 15.96 15.76 15.86 326,962
10/23/2014 15.98 16.08 15.73 15.88 366,919
10/22/2014 16.42 16.75 15.71 15.77 924,638
10/21/2014 16.16 16.49 15.995 16.41 403,926
10/20/2014 15.76 16.02 15.76 16.02 281,636
10/17/2014 16.11 16.11 15.765 15.86 518,565
10/16/2014 15.21 15.92 15.21 15.88 386,449
10/15/2014 15.54 15.74 15.01 15.56 637,003
10/14/2014 15.77 16.18 15.77 15.88 545,950
10/13/2014 15.45 15.9 15.36 15.68 485,699
10/10/2014 15.43 15.754 15.4 15.41 511,488
10/09/2014 15.89 15.93 15.49 15.51 346,004
10/08/2014 15.52 15.95 15.49 15.93 392,598
10/07/2014 15.71 15.86 15.5 15.51 341,900
10/06/2014 16.14 16.14 15.85 15.85 283,270
10/03/2014 16.24 16.34 16.02 16.08 327,113
10/02/2014 15.96 16.23 15.91 16.06 365,004
10/01/2014 16.01 16.19 15.83 15.92 365,480
09/30/2014 16.36 16.432 16.08 16.09 486,397
09/29/2014 16.16 16.41 16.16 16.32 297,038
09/26/2014 16.38 16.46 16.26 16.4 190,620
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?