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
2018-01-17 25.80 25.97 25.61 25.93 20,696
2018-01-16 26.22 26.40 25.75 25.86 25,660
2018-01-12 25.84 26.12 25.73 26.12 65,360
2018-01-11 25.17 25.72 25.17 25.72 53,534
2018-01-10 24.95 25.30 24.95 25.12 58,790
2018-01-09 24.65 25.06 24.65 24.73 58,647
2018-01-08 24.25 24.54 24.21 24.51 24,728
2018-01-05 24.09 24.38 24.09 24.38 29,660
2018-01-04 24.15 24.47 24.03 24.05 34,337
2018-01-03 23.90 24.12 23.79 23.94 22,678
2018-01-02 23.99 24.30 23.82 23.89 35,066
2017-12-29 24.33 24.33 24.04 24.04 37,276
2017-12-28 24.23 24.43 24.23 24.365 34,201
2017-12-27 24.13 24.30 24.06 24.12 41,443
2017-12-26 24.51 24.51 24.11 24.18 26,598
2017-12-22 24.67 24.67 24.29 24.38 26,912
2017-12-21 24.55 24.74 24.39 24.66 18,817
2017-12-20 24.79 24.79 24.32 24.43 38,380
2017-12-19 24.97 24.97 24.67 24.67 39,933
2017-12-18 24.71 25.09 24.66 24.85 70,948
2017-12-15 23.81 24.69 23.72 24.38 81,952
2017-12-14 24.15 24.27 23.48 23.65 72,345
2017-12-13 24.59 24.64 24.14 24.19 57,891
2017-12-12 24.65 24.90 24.55 24.645 25,721
2017-12-11 24.68 24.79 24.435 24.46 45,985
2017-12-08 24.50 24.62 24.34 24.62 25,305
2017-12-07 24.42 24.665 24.35 24.57 24,196
2017-12-06 24.67 24.82 24.465 24.465 30,564
2017-12-05 25.36 25.36 24.62 24.62 26,805
2017-12-04 25.62 25.76 25.28 25.33 41,211

» 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.