FMBI Quote, Trading Chart, First Midwest Bancorp Inc.

home / stock / fmbi / fmbi quote

Stock Information
Company Name: First Midwest Bancorp Inc.
Stock Symbol: FMBI
Market: NASDAQ
Website: firstmidwest.com
Menu
FMBI FMBI Quote FMBI Short FMBI News FMBI Articles FMBI Message Board
Get FMBI Alerts

News, Short Squeeze, Breakout and More Instantly...
FMBI Quote
Last:$21.51
Change Percent:2.77%
Open:$21.16
Previous Close:$21.51
High:$21.58
Low:$21.13
Volume:2,059,230
Last Trade Date Time:02/15/2022 04:55:13 pm
Quotes are delayed by 15 to 20 minutes.
FMBI Chart
Last Twenty Trading Days
Date:2022-02-15
Open:$21.16
Close:$21.51
High:$21.58
Low:$21.13
Volume:2,059,230
Date:2022-02-14
Open:$21.2
Close:$20.93
High:$21.3
Low:$20.87
Volume:671,187
Date:2022-02-11
Open:$20.9
Close:$21.08
High:$21.41
Low:$20.89
Volume:611,047
Date:2022-02-10
Open:$21.06
Close:$21.05
High:$21.4
Low:$20.87
Volume:574,744
Date:2022-02-09
Open:$21.39
Close:$21.04
High:$21.39
Low:$20.92
Volume:737,776
Date:2022-02-08
Open:$21.21
Close:$21.45
High:$21.5
Low:$21.06
Volume:715,417
Date:2022-02-07
Open:$21.275
Close:$21
High:$21.275
Low:$20.77
Volume:463,469
Date:2022-02-04
Open:$20.91
Close:$20.99
High:$21.12
Low:$20.64
Volume:690,174
Date:2022-02-03
Open:$20.9
Close:$20.81
High:$21.04
Low:$20.71
Volume:754,886
Date:2022-02-02
Open:$20.93
Close:$20.82
High:$20.94
Low:$20.59
Volume:512,417
Date:2022-02-01
Open:$20.67
Close:$20.96
High:$21.035
Low:$20.47
Volume:372,252
Date:2022-01-31
Open:$20.45
Close:$20.77
High:$20.83
Low:$20.19
Volume:865,562
Date:2022-01-28
Open:$20.93
Close:$20.68
High:$20.93
Low:$20.17
Volume:727,859
Date:2022-01-27
Open:$21.3
Close:$20.9
High:$21.69
Low:$20.71
Volume:461,545
Date:2022-01-26
Open:$21.66
Close:$21.27
High:$21.79
Low:$20.93
Volume:469,864
Date:2022-01-25
Open:$21.14
Close:$21.37
High:$21.8
Low:$20.89
Volume:579,632
Date:2022-01-24
Open:$20.7
Close:$21.3
High:$21.41
Low:$20.7
Volume:740,773
Date:2022-01-21
Open:$20.95
Close:$20.95
High:$21.515
Low:$20.87
Volume:649,205
Date:2022-01-20
Open:$21.64
Close:$21.18
High:$21.82
Low:$21.11
Volume:736,702
Date:2022-01-19
Open:$22.48
Close:$21.74
High:$22.48
Low:$21.58
Volume:605,013