First Midwest Bancorp Inc... (FMBIO)
NASDAQ: FMBIO
· Real-Time Price · USD
26.45
0.19 (0.72%)
At close: Apr 24, 2025, 3:47 PM
FMBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 15, 2022 | 26.45 | 26.50 | 26.24 | 26.45 | 26.45 | -0.08% | 3,269 |
| Feb 14, 2022 | 26.30 | 26.61 | 26.06 | 26.47 | 26.47 | 0.80% | 4,522 |
| Feb 11, 2022 | 26.16 | 26.38 | 26.11 | 26.26 | 26.26 | -0.94% | 10,294 |
| Feb 10, 2022 | 26.65 | 26.82 | 26.02 | 26.51 | 26.51 | -0.64% | 8,788 |
| Feb 9, 2022 | 26.50 | 26.85 | 26.37 | 26.68 | 26.68 | 0.76% | 10,217 |
| Feb 8, 2022 | 26.50 | 26.68 | 26.28 | 26.48 | 26.48 | -1.49% | 26,343 |
| Feb 7, 2022 | 26.57 | 26.91 | 26.57 | 26.88 | 26.88 | 0.15% | 3,262 |
| Feb 4, 2022 | 26.66 | 27.15 | 26.65 | 26.84 | 26.84 | 0.26% | 18,701 |
| Feb 3, 2022 | 27.30 | 27.30 | 26.52 | 26.77 | 26.77 | -2.30% | 13,237 |
| Feb 2, 2022 | 27.57 | 27.60 | 27.32 | 27.40 | 27.40 | -0.54% | 6,632 |
| Feb 1, 2022 | 27.64 | 27.64 | 27.32 | 27.55 | 27.55 | 0.47% | 4,914 |
| Jan 31, 2022 | 27.43 | 27.49 | 27.23 | 27.42 | 27.42 | 0.26% | 6,810 |
| Jan 28, 2022 | 27.25 | 27.40 | 27.19 | 27.35 | 27.35 | 0.40% | 7,886 |
| Jan 27, 2022 | 27.33 | 27.55 | 26.90 | 27.24 | 27.24 | -0.91% | 10,671 |
| Jan 26, 2022 | 27.38 | 27.49 | 27.17 | 27.49 | 27.49 | 1.25% | 10,993 |
| Jan 25, 2022 | 27.07 | 27.29 | 26.96 | 27.15 | 27.15 | -0.29% | 18,045 |
| Jan 24, 2022 | 27.18 | 27.25 | 26.86 | 27.23 | 27.23 | 0.00% | 21,597 |
| Jan 21, 2022 | 27.30 | 27.35 | 27.17 | 27.23 | 27.23 | -0.07% | 8,613 |
| Jan 20, 2022 | 27.20 | 27.52 | 27.20 | 27.25 | 27.25 | -0.66% | 17,820 |
| Jan 19, 2022 | 27.22 | 27.49 | 27.22 | 27.43 | 27.43 | 0.59% | 2,478 |