First Midwest Bncp (NQ: FMBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.97	18.10	17.74	17.76	922,811	-0.48(-2.65%)
May 30, 2019	18.60	18.74	18.08	18.25	361,101	-0.36(-1.91%)
May 29, 2019	18.33	18.64	18.17	18.60	475,511	+0.12(+0.64%)
May 28, 2019	18.51	18.70	18.46	18.48	498,788	-0.15(-0.78%)
May 24, 2019	18.32	18.67	18.29	18.63	473,804	+0.42(+2.30%)
May 23, 2019	18.40	18.40	18.01	18.21	808,920	-0.36(-1.96%)
May 22, 2019	18.84	18.84	18.51	18.57	446,637	-0.28(-1.50%)
May 21, 2019	18.53	18.87	18.53	18.86	602,601	+0.38(+2.07%)
May 20, 2019	18.45	18.72	18.44	18.47	329,050	-0.01(-0.05%)
May 17, 2019	18.33	18.74	18.25	18.48	779,616	-0.03(-0.15%)
May 16, 2019	18.65	18.80	18.47	18.51	621,221	+0.19(+1.04%)
May 15, 2019	18.35	18.43	17.67	18.32	846,479	-0.39(-2.09%)
May 14, 2019	18.14	18.89	18.14	18.71	495,899	+0.54(+2.96%)
May 13, 2019	18.58	18.66	18.04	18.17	572,654	-0.82(-4.32%)
May 10, 2019	18.86	18.99	18.52	18.99	345,971	+0.06(+0.34%)
May 09, 2019	18.90	18.97	18.66	18.93	695,379	-0.18(-0.95%)
May 08, 2019	19.34	19.39	19.07	19.11	305,466	-0.25(-1.27%)
May 07, 2019	19.32	19.46	19.22	19.36	574,852	-0.27(-1.39%)
May 06, 2019	19.30	19.71	19.29	19.63	429,670	-0.01(-0.05%)
May 03, 2019	19.46	19.70	19.28	19.64	505,625	+0.34(+1.75%)
May 02, 2019	19.17	19.44	19.14	19.30	548,764	+0.18(+0.95%)
May 01, 2019	19.61	19.70	19.08	19.12	1,527,883	-0.45(-2.28%)
Apr 30, 2019	19.59	19.75	19.48	19.57	487,844	-0.05(-0.23%)
Apr 29, 2019	19.27	19.77	19.08	19.61	709,199	+0.43(+2.23%)
Apr 26, 2019	19.07	19.23	18.88	19.18	303,507	+0.13(+0.67%)
Apr 25, 2019	18.83	19.09	18.61	19.06	507,560	-0.04(-0.19%)
Apr 24, 2019	19.36	19.58	18.68	19.09	558,866	-0.26(-1.37%)
Apr 23, 2019	18.80	19.49	18.65	19.36	765,385	+0.62(+3.31%)
Apr 22, 2019	19.16	19.17	18.66	18.74	424,704	-0.42(-2.19%)
Apr 18, 2019	19.41	19.48	19.09	19.16	356,725	-0.36(-1.87%)
Apr 17, 2019	19.48	19.56	19.19	19.52	520,016	+0.09(+0.47%)
Apr 16, 2019	19.17	19.49	19.07	19.43	516,567	+0.25(+1.28%)
Apr 15, 2019	19.78	20.04	19.17	19.18	489,970	-0.63(-3.17%)
Apr 12, 2019	19.63	19.84	19.38	19.81	315,686	+0.40(+2.07%)
Apr 11, 2019	19.43	19.54	19.28	19.41	230,068	+0.06(+0.33%)
Apr 10, 2019	19.13	19.37	18.92	19.35	421,120	+0.22(+1.14%)
Apr 09, 2019	19.38	19.48	19.09	19.13	382,213	-0.36(-1.87%)
Apr 08, 2019	19.43	19.59	19.39	19.49	410,825	-0.01(-0.05%)
Apr 05, 2019	19.45	19.53	19.31	19.50	547,871	+0.09(+0.47%)
Apr 04, 2019	19.17	19.43	19.09	19.41	654,333	+0.28(+1.48%)
Apr 03, 2019	19.32	19.38	19.08	19.13	434,972	+0.08(+0.43%)
Apr 02, 2019	19.05	19.22	18.93	19.05	370,228	-0.06(-0.33%)
Apr 01, 2019	18.87	19.17	18.78	19.11	599,665	+0.46(+2.49%)
Mar 29, 2019	18.90	18.95	18.49	18.65	593,847	-0.08(-0.44%)
Mar 28, 2019	18.49	18.77	18.38	18.73	460,515	+0.24(+1.28%)
Mar 27, 2019	18.31	18.61	18.13	18.49	534,060	+0.09(+0.50%)
Mar 26, 2019	18.16	18.43	18.11	18.40	757,500	+0.30(+1.66%)
Mar 25, 2019	18.09	18.45	17.99	18.10	874,245	+0.00(+0.00%)
Mar 22, 2019	18.67	18.77	18.04	18.10	903,279	-0.78(-4.15%)
Mar 21, 2019	19.01	19.20	18.78	18.88	768,240	-0.19(-1.00%)
Mar 20, 2019	19.66	19.81	19.02	19.07	736,002	-0.60(-3.04%)
Mar 19, 2019	20.50	20.50	19.63	19.67	628,364	-0.41(-2.03%)
Mar 18, 2019	19.87	20.15	19.83	20.08	672,696	+0.28(+1.42%)
Mar 15, 2019	19.75	20.03	19.68	19.80	1,291,728	-0.01(-0.05%)
Mar 14, 2019	19.71	19.87	19.65	19.81	436,968	+0.12(+0.60%)
Mar 13, 2019	19.76	19.83	19.60	19.69	772,199	+0.05(+0.23%)
Mar 12, 2019	19.73	19.81	19.45	19.65	625,566	-0.03(-0.14%)
Mar 11, 2019	19.70	19.98	19.60	19.67	786,964	+0.07(+0.37%)
Mar 08, 2019	19.30	19.69	19.30	19.60	347,624	+0.14(+0.70%)
Mar 07, 2019	19.66	19.75	19.40	19.46	924,381	-0.31(-1.56%)
Mar 06, 2019	20.46	20.58	19.72	19.77	1,205,970	-0.77(-3.75%)
Mar 05, 2019	20.76	20.76	20.40	20.54	521,838	-0.25(-1.22%)
Mar 04, 2019	20.83	21.04	20.61	20.80	678,598	-0.12(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.