First Midwest Bancorp Inc... (FMBIP)
NASDAQ: FMBIP
· Real-Time Price · USD
26.45
0.20 (0.76%)
At close: Apr 24, 2025, 3:47 PM
FMBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 15, 2022 | 26.33 | 26.62 | 26.14 | 26.45 | 26.45 | -0.34% | 4,588 |
| Feb 14, 2022 | 26.16 | 26.74 | 26.14 | 26.54 | 26.54 | 1.10% | 4,089 |
| Feb 11, 2022 | 26.42 | 26.45 | 26.19 | 26.25 | 26.25 | -0.83% | 5,536 |
| Feb 10, 2022 | 26.40 | 26.66 | 25.62 | 26.47 | 26.47 | -1.34% | 11,294 |
| Feb 9, 2022 | 26.83 | 26.83 | 26.64 | 26.83 | 26.83 | -0.07% | 3,762 |
| Feb 8, 2022 | 26.78 | 26.85 | 26.65 | 26.85 | 26.85 | -0.74% | 10,977 |
| Feb 7, 2022 | 26.83 | 27.05 | 26.58 | 27.05 | 27.05 | -0.18% | 21,081 |
| Feb 4, 2022 | 26.83 | 27.10 | 26.80 | 27.10 | 27.10 | 0.93% | 13,375 |
| Feb 3, 2022 | 27.00 | 27.00 | 26.68 | 26.85 | 26.85 | -2.04% | 10,325 |
| Feb 2, 2022 | 27.44 | 27.45 | 27.20 | 27.41 | 27.41 | -0.11% | 8,975 |
| Feb 1, 2022 | 27.39 | 27.49 | 27.25 | 27.44 | 27.44 | 0.00% | 4,852 |
| Jan 31, 2022 | 27.29 | 27.45 | 27.20 | 27.44 | 27.44 | -0.18% | 4,825 |
| Jan 28, 2022 | 27.40 | 27.49 | 27.30 | 27.49 | 27.49 | 0.11% | 5,484 |
| Jan 27, 2022 | 27.30 | 27.46 | 27.16 | 27.46 | 27.46 | -0.04% | 8,580 |
| Jan 26, 2022 | 27.15 | 27.52 | 27.15 | 27.47 | 27.47 | 1.67% | 13,607 |
| Jan 25, 2022 | 27.11 | 27.31 | 27.01 | 27.02 | 27.02 | -1.53% | 33,946 |
| Jan 24, 2022 | 27.32 | 27.44 | 27.02 | 27.44 | 27.44 | -0.54% | 1,890 |
| Jan 21, 2022 | 27.30 | 27.59 | 27.30 | 27.59 | 27.59 | 1.06% | 9,238 |
| Jan 20, 2022 | 27.60 | 27.60 | 27.30 | 27.30 | 27.30 | -0.73% | 5,710 |
| Jan 19, 2022 | 27.27 | 27.54 | 27.27 | 27.50 | 27.50 | 0.81% | 14,085 |