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
2018-12-17 20.58 20.91 20.46 20.46 83,083
2018-12-14 21.25 21.40 20.72 20.72 42,882
2018-12-13 21.64 21.64 21.09 21.13 20,684
2018-12-12 21.51 21.93 21.44 21.65 26,581
2018-12-11 21.84 21.99 21.37 21.37 47,715
2018-12-10 21.89 21.89 21.38 21.67 19,465
2018-12-07 22.23 22.34 21.86 22.14 38,689
2018-12-06 21.56 21.97 21.35 21.93 86,049
2018-12-04 23.03 23.03 21.86 22.02 43,380
2018-12-03 23.80 23.80 23.03 23.16 25,602
2018-11-30 23.25 23.60 23.25 23.55 32,735
2018-11-29 23.21 23.28 22.87 23.13 22,755
2018-11-28 23.00 23.32 22.63 23.28 32,392
2018-11-27 22.97 23.04 22.73 22.89 4,807
2018-11-26 23.10 23.34 23.02 23.04 22,574
2018-11-23 22.56 22.82 22.45 22.65 7,607
2018-11-21 22.66 23.05 22.46 22.67 11,967
2018-11-20 22.97 23.01 22.57 22.67 9,347
2018-11-19 23.25 23.31 22.84 23.08 23,701
2018-11-16 22.71 23.15 22.71 23.07 19,762
2018-11-15 22.00 22.92 22.00 22.81 39,221
2018-11-14 23.13 23.19 22.14 22.34 29,639
2018-11-13 22.89 23.33 22.89 23.06 20,833
2018-11-12 23.345 23.50 22.93 22.98 28,589
2018-11-09 23.53 23.53 23.09 23.22 32,409
2018-11-08 23.20 23.64 23.20 23.52 20,811
2018-11-07 23.38 23.39 22.89 23.31 60,361
2018-11-06 23.24 23.46 23.07 23.12 28,786
2018-11-05 23.36 23.43 23.04 23.20 35,345
2018-11-02 23.45 23.45 23.12 23.24 22,041

» 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.