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
2018-09-25 27.25 27.27 27.14 27.20 19,852
2018-09-24 27.13 27.17 26.95 27.06 26,960
2018-09-21 27.16 27.45 27.16 27.45 51,301
2018-09-20 27.23 27.45 27.13 27.25 16,478
2018-09-19 26.81 26.91 26.77 26.86 21,699
2018-09-18 26.42 26.57 26.41 26.41 24,810
2018-09-17 26.71 26.72 26.32 26.51 24,527
2018-09-14 26.33 26.80 26.30 26.69 20,243
2018-09-13 26.47 26.54 26.23 26.29 24,113
2018-09-12 27.08 27.08 26.40 26.61 22,944
2018-09-11 27.07 27.23 27.00 27.06 17,741
2018-09-10 27.23 27.25 27.00 27.06 15,700
2018-09-07 27.13 27.14 26.89 27.12 17,830
2018-09-06 27.29 27.40 27.16 27.165 15,210
2018-09-05 27.34 27.34 27.15 27.18 10,391
2018-09-04 27.10 27.35 27.07 27.22 15,352
2018-08-31 26.87 27.24 26.83 27.20 12,431
2018-08-30 26.98 27.05 26.79 26.89 12,996
2018-08-29 26.90 27.05 26.77 27.03 10,898
2018-08-28 27.26 27.26 26.93 27.02 11,419
2018-08-27 27.51 27.66 27.23 27.25 7,608
2018-08-24 27.67 27.67 27.38 27.47 13,429
2018-08-23 27.51 27.56 27.41 27.54 20,067
2018-08-22 27.61 27.65 27.48 27.60 14,655
2018-08-21 27.12 27.70 27.12 27.595 18,156
2018-08-20 27.17 27.20 26.89 27.155 15,428
2018-08-17 26.90 27.08 26.86 27.08 12,432
2018-08-16 26.83 27.12 26.77 27.005 22,417
2018-08-15 26.97 26.98 26.61 26.64 16,193
2018-08-14 26.65 27.04 26.64 26.94 32,540

» 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.