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
2017-11-17 23.07 23.44 23.04 23.42 37,379
2017-11-16 23.20 23.37 23.07 23.19 43,081
2017-11-15 22.75 23.19 22.59 23.09 52,854
2017-11-14 22.81 22.98 22.74 22.83 21,527
2017-11-13 22.31 22.81 22.31 22.78 28,291
2017-11-10 22.47 22.57 22.35 22.50 17,586
2017-11-09 22.39 22.59 22.14 22.36 55,936
2017-11-08 22.39 22.69 22.33 22.61 29,234
2017-11-07 23.29 23.36 22.73 22.78 31,987
2017-11-06 23.26 23.39 23.21 23.34 15,903
2017-11-03 23.27 23.42 23.19 23.39 18,868
2017-11-02 22.91 23.36 22.91 23.26 19,825
2017-11-01 23.20 23.20 22.83 22.97 20,740
2017-10-31 22.96 23.25 22.96 23.12 19,009
2017-10-30 23.14 23.18 22.73 22.85 19,707
2017-10-27 22.85 23.45 22.81 23.40 25,799
2017-10-26 22.93 23.11 22.72 22.92 28,596
2017-10-25 22.90 22.90 22.15 22.78 64,798
2017-10-24 23.62 23.62 23.31 23.39 22,327
2017-10-23 23.77 23.77 23.26 23.31 23,768
2017-10-20 23.87 24.00 23.71 23.76 12,045
2017-10-19 23.22 23.67 23.22 23.64 12,876
2017-10-18 23.28 23.57 23.22 23.41 16,765
2017-10-17 23.52 23.53 23.18 23.19 15,638
2017-10-16 23.32 23.51 23.29 23.49 23,764
2017-10-13 23.04 23.40 23.04 23.17 18,463
2017-10-12 23.42 23.48 23.29 23.34 15,476
2017-10-11 23.39 23.57 23.37 23.39 30,347
2017-10-10 23.40 23.57 23.28 23.52 19,717
2017-10-09 23.41 23.41 23.22 23.30 19,406

» 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.