Home > Quotes > FMBI > Historical Prices
FMBI

First Midwest Bancorp, Inc. Historical Stock Prices

$13.31
*  
0.05
  negative  
0.37%
Get FMBI Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  13.20  13.43  12.94  13.31 267,939
05/22/2013 13.68 13.87 13.33 13.36 257,772
05/21/2013 13.63 13.69 13.45 13.67 250,704
05/20/2013 13.47 13.765 13.43 13.67 260,281
05/17/2013 13.51 13.59 13.46 13.56 249,664
05/16/2013 13.35 13.52 13.29 13.42 203,115
05/15/2013 13.2 13.4 13.12 13.365 258,779
05/14/2013 12.9 13.2 12.9 13.2 356,028
05/13/2013 12.79 12.92 12.7 12.86 184,355
05/10/2013 12.95 12.95 12.76 12.81 198,533
05/09/2013 13.09 13.19 12.87 12.9 282,109
05/08/2013 13.22 13.22 13.02 13.14 302,203
05/07/2013 12.94 13.23 12.82 13.22 264,969
05/06/2013 12.68 12.91 12.57 12.88 163,123
05/03/2013 12.58 12.77 12.56 12.67 204,802
05/02/2013 12.37 12.5 12.29 12.38 205,689
05/01/2013 12.54 12.626 12.25 12.34 526,037
04/30/2013 12.63 12.67 12.47 12.55 272,637
04/29/2013 12.35 12.6 12.33 12.58 307,102
04/26/2013 12.34 12.36 12.13 12.33 311,541
04/25/2013 12.31 12.38 12.27 12.32 225,662
04/24/2013 12.1 12.31 11.92 12.31 579,405
04/23/2013 11.89 12.08 11.89 11.99 417,075
04/22/2013 11.95 11.98 11.63 11.76 321,130
04/19/2013 11.66 11.95 11.57 11.92 289,138
04/18/2013 11.82 11.85 11.63 11.65 460,510
04/17/2013 11.79 11.89 11.64 11.79 405,490
04/16/2013 11.98 12.04 11.79 11.94 228,468
04/15/2013 12.37 12.4 11.87 11.9 322,344
04/12/2013 12.47 12.47 12.33 12.42 173,994
04/11/2013 12.71 12.71 12.49 12.51 187,691
04/10/2013 12.45 12.72 12.45 12.69 220,469
04/09/2013 12.62 12.65 12.425 12.43 161,747
04/08/2013 12.51 12.63 12.3 12.63 181,574
04/05/2013 12.4 12.4958 12.33 12.46 405,934
04/04/2013 12.57 12.64 12.43 12.64 240,379
04/03/2013 12.87 12.87 12.49 12.51 249,647
04/02/2013 13.13 13.25 12.79 12.83 164,551
04/01/2013 13.25 13.3 12.93 13.04 209,073
03/28/2013 13.41 13.42 13.25 13.28 203,326
03/27/2013 13.37 13.46 13.25 13.37 165,037
03/26/2013 13.56 13.6 13.43 13.48 144,843
03/25/2013 13.49 13.6 13.38 13.47 220,556
03/22/2013 13.36 13.475 13.26 13.44 222,362
03/21/2013 13.33 13.46 13.24 13.33 214,050
03/20/2013 13.47 13.47 13.32 13.45 131,145
03/19/2013 13.3 13.43 13.17 13.36 347,071
03/18/2013 13.02 13.27 12.89 13.24 317,600
03/15/2013 13.22 13.47 13.2 13.24 1,406,536
03/14/2013 12.93 13.25 12.91 13.24 232,698
03/13/2013 12.91 12.99 12.82 12.94 312,854
03/12/2013 12.89 12.94 12.78 12.89 205,358
03/11/2013 12.83 12.98 12.83 12.92 296,110
03/08/2013 12.94 13.09 12.75 12.9 238,004
03/07/2013 12.66 12.82 12.6401 12.81 230,002
03/06/2013 12.51 12.68 12.51 12.645 167,865
03/05/2013 12.52 12.64 12.34 12.51 261,953
03/04/2013 12.4 12.53 12.32 12.45 266,066
03/01/2013 12.37 12.56 12.21 12.46 400,656
02/28/2013 12.46 12.51 12.34 12.5 279,863
02/27/2013 12.39 12.52 12.39 12.44 314,762
02/26/2013 12.52 12.6299 12.37 12.43 337,304
02/25/2013 12.88 13 12.435 12.48 303,299
02/22/2013 12.7 12.87 12.59 12.83 271,863
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.