FIRST MIDWEST BANCORP DEL Historical Stock Price

Below is the stock price history for First Midwest Bancorp Del FMBI. Data is recorded each day for the historical open, high, low, close and volume. The First Midwest Bancorp Del stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Midwest Bancorp Del Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 26.85 26.94 26.42 26.55 41,258
2018-06-21 26.70 26.98 26.68 26.73 38,754
2018-06-20 26.86 26.93 26.75 26.86 36,564
2018-06-19 26.37 26.82 26.36 26.74 35,319
2018-06-18 26.36 26.70 26.32 26.52 42,306
2018-06-15 26.33 26.55 26.12 26.53 53,915
2018-06-14 26.24 26.41 26.15 26.40 35,300
2018-06-13 26.29 26.65 26.21 26.39 35,199
2018-06-12 26.705 26.705 26.24 26.31 37,145
2018-06-11 26.94 26.94 26.38 26.62 48,962
2018-06-08 26.865 26.88 26.63 26.84 81,877
2018-06-07 27.37 27.38 26.88 26.88 67,611
2018-06-06 26.94 27.20 26.80 27.20 20,783
2018-06-05 26.79 26.79 26.51 26.745 32,810
2018-06-04 26.69 26.80 26.52 26.75 25,107
2018-06-01 26.64 26.70 26.48 26.53 47,881
2018-05-31 26.41 26.60 26.29 26.295 48,883
2018-05-30 26.25 26.58 26.25 26.34 45,887
2018-05-29 26.24 26.33 25.96 26.105 138,703
2018-05-25 26.28 26.47 26.20 26.44 32,975
2018-05-24 26.21 26.36 25.91 26.32 81,551
2018-05-23 26.35 26.42 26.15 26.225 62,526
2018-05-22 26.34 26.89 26.34 26.425 94,772
2018-05-21 25.57 26.155 25.57 26.155 103,003
2018-05-18 25.625 25.625 25.29 25.355 44,939
2018-05-17 25.41 25.775 25.41 25.69 35,951
2018-05-16 25.35 25.66 25.29 25.455 26,288
2018-05-15 25.08 25.46 25.08 25.24 41,544
2018-05-14 25.37 25.37 25.04 25.04 39,505
2018-05-11 25.39 25.52 25.32 25.345 33,739

» More First Midwest Bancorp Del Stock Price History

To see other companies like First Midwest Bancorp Del (FMBI), view our stock market today for news, and other data.