First Midwest Bancorp Inc. Common Stockのデータ

First Midwest Bancorp Inc. Common Stockの基本情報

名前 First Midwest Bancorp Inc. Common Stock
ティッカー FMBI
国 United States
上場年 nan
セクター Finance

First Midwest Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.49 18.06 18.26 18.35 597900.0 18.35
2021-02-12 18.13 17.81 17.81 18.09 480700.0 18.09
2021-02-11 18.26 17.61 18.17 17.82 753800.0 17.82
2021-02-10 18.45 18.09 18.25 18.14 677000.0 18.14
2021-02-09 18.49 17.88 18.07 18.43 475900.0 18.43
2021-02-08 18.11 17.77 17.89 18.1 921000.0 18.1
2021-02-05 18.11 17.61 18.11 17.8 381100.0 17.8
2021-02-04 17.99 17.23 17.36 17.93 586300.0 17.93
2021-02-03 17.35 16.89 17.25 17.22 394300.0 17.22
2021-02-02 17.41 16.99 17.34 17.3 466800.0 17.3
2021-02-01 17.08 16.39 16.61 17.01 652600.0 17.01
2021-01-29 17.39 16.48 17.31 16.53 2655000.0 16.53
2021-01-28 17.65 17.11 17.49 17.24 922000.0 17.24
2021-01-27 17.54 16.82 17.18 16.99 804700.0 16.99
2021-01-26 18.08 17.3 18.08 17.4 686600.0 17.4
2021-01-25 18.11 17.6 17.84 17.87 667200.0 17.87
2021-01-22 18.14 17.5 17.55 18.1 997000.0 18.1
2021-01-21 18.17 17.59 18.09 17.81 589700.0 17.81
2021-01-20 18.35 17.91 18.35 18.1 834500.0 18.1
2021-01-19 18.64 18.09 18.57 18.37 1305600.0 18.37
2021-01-15 18.61 17.46 18.06 18.46 1185800.0 18.46
2021-01-14 18.48 17.86 17.95 18.39 788900.0 18.39
2021-01-13 17.87 17.55 17.61 17.83 1461800.0 17.83
2021-01-12 17.73 17.15 17.59 17.71 790800.0 17.71
2021-01-11 17.22 16.25 16.87 17.19 812800.0 17.19
2021-01-08 17.69 16.64 17.66 17.02 839800.0 17.02
2021-01-07 18.13 17.42 17.72 17.52 881400.0 17.52
2021-01-06 17.98 16.33 16.86 17.45 1835500.0 17.45
2021-01-05 16.6 15.76 16.27 16.35 955500.0 16.35
2021-01-04 16.12 15.58 16.05 16.03 986800.0 16.03
2020-12-31 15.97 15.54 15.66 15.92 401100.0 15.92
2020-12-30 15.99 15.43 15.68 15.68 1325300.0 15.68
2020-12-29 16.01 15.5 16.0 15.66 751200.0 15.66
2020-12-28 16.16 15.73 15.89 15.97 681000.0 15.97
2020-12-24 15.96 15.57 15.83 15.77 300300.0 15.77
2020-12-23 15.82 15.2 15.29 15.82 741200.0 15.82
2020-12-22 15.32 15.05 15.25 15.13 539600.0 15.13
2020-12-21 15.52 15.13 15.38 15.31 856000.0 15.31
2020-12-18 15.63 15.19 15.32 15.3 3623000.0 15.3
2020-12-17 15.55 15.17 15.53 15.38 529200.0 15.38
2020-12-16 15.8 15.48 15.67 15.63 614300.0 15.49
2020-12-15 15.8 15.23 15.58 15.68 606700.0 15.54
2020-12-14 15.41 15.21 15.25 15.3 884400.0 15.16
2020-12-11 15.22 14.92 14.96 15.0 589000.0 14.87
2020-12-10 15.26 15.0 15.26 15.2 438000.0 15.06
2020-12-09 15.54 15.14 15.44 15.22 597300.0 15.08
2020-12-08 15.52 15.2 15.22 15.25 519700.0 15.11
2020-12-07 15.54 15.09 15.35 15.45 774400.0 15.31
2020-12-04 15.46 15.01 15.12 15.45 490100.0 15.31
2020-12-03 15.03 14.51 14.85 14.91 689000.0 14.78
2020-12-02 14.87 14.14 14.32 14.83 678900.0 14.7
2020-12-01 14.6 14.16 14.44 14.39 736100.0 14.26
2020-11-30 14.74 13.93 14.59 13.99 807700.0 13.86
2020-11-27 15.44 14.56 15.04 14.77 216800.0 14.64
2020-11-25 15.53 14.98 15.17 15.15 534500.0 15.01
2020-11-24 15.53 14.73 14.75 15.42 1017200.0 15.28
2020-11-23 14.62 14.31 14.48 14.38 601200.0 14.25
2020-11-20 14.3 13.92 14.0 14.28 428000.0 14.15
2020-11-19 14.36 14.04 14.32 14.29 479900.0 14.16
2020-11-18 14.9 14.4 14.82 14.4 498400.0 14.27
2020-11-17 14.76 14.09 14.5 14.65 601600.0 14.52
2020-11-16 14.84 14.46 14.68 14.77 696200.0 14.64
2020-11-13 14.17 13.64 13.64 14.01 757600.0 13.88
2020-11-12 13.74 13.35 13.56 13.54 895900.0 13.42
2020-11-11 14.64 13.67 14.52 13.87 982000.0 13.75
2020-11-10 14.87 13.94 13.95 14.53 853300.0 14.4
2020-11-09 14.48 12.96 13.16 14.03 813300.0 13.9
2020-11-06 12.64 12.04 12.54 12.07 393300.0 11.96
2020-11-05 12.56 11.98 11.98 12.46 719000.0 12.35
2020-11-04 12.71 11.91 12.71 11.98 580300.0 11.87
2020-11-03 13.25 12.89 13.1 13.1 567700.0 12.98
2020-11-02 12.82 12.57 12.79 12.78 421900.0 12.67
2020-10-30 12.56 12.23 12.23 12.55 517600.0 12.44
2020-10-29 12.41 11.71 11.96 12.34 487300.0 12.23
2020-10-28 12.27 11.96 12.04 12.01 583300.0 11.9
2020-10-27 12.82 12.37 12.73 12.39 564000.0 12.28
2020-10-26 12.76 12.18 12.58 12.73 479700.0 12.62
2020-10-23 12.9 12.34 12.71 12.61 429600.0 12.5
2020-10-22 12.61 12.24 12.27 12.6 683300.0 12.49
2020-10-21 12.69 12.08 12.4 12.18 485700.0 12.07
2020-10-20 12.29 11.95 12.1 12.1 507700.0 11.99
2020-10-19 12.19 11.83 12.05 11.85 292400.0 11.74
2020-10-16 12.12 11.67 11.81 11.93 415100.0 11.82
2020-10-15 11.92 11.22 11.24 11.92 556400.0 11.81
2020-10-14 11.78 11.37 11.6 11.38 449400.0 11.28
2020-10-13 11.92 11.51 11.92 11.58 389800.0 11.48
2020-10-12 12.05 11.8 11.83 12.02 296400.0 11.91
2020-10-09 12.29 11.87 12.29 11.87 517700.0 11.76
2020-10-08 12.23 11.93 12.17 12.17 470600.0 12.06
2020-10-07 12.1 11.7 11.7 11.98 852500.0 11.87
2020-10-06 12.12 11.51 11.73 11.6 1334400.0 11.5
2020-10-05 11.66 11.19 11.29 11.57 525100.0 11.47
2020-10-02 11.15 10.61 10.61 11.1 490100.0 11.0
2020-10-01 10.88 10.58 10.8 10.82 551500.0 10.72
2020-09-30 11.01 10.68 10.82 10.78 678900.0 10.68
2020-09-29 11.03 10.55 11.03 10.72 560600.0 10.62
2020-09-28 11.25 10.81 10.81 11.07 978500.0 10.97
2020-09-25 10.65 10.38 10.44 10.61 540700.0 10.51
2020-09-24 10.89 10.41 10.57 10.54 898700.0 10.45
2020-09-23 11.38 10.66 11.08 10.67 896100.0 10.44
2020-09-22 11.5 10.91 11.18 11.03 585500.0 10.79
2020-09-21 11.99 11.14 11.54 11.25 861200.0 11.0
2020-09-18 12.08 11.8 12.08 11.83 2064900.0 11.57
2020-09-17 11.98 11.64 11.72 11.91 543800.0 11.65
2020-09-16 12.01 11.62 11.79 11.84 687800.0 11.58
2020-09-15 12.03 11.69 12.03 11.77 406900.0 11.51
2020-09-14 12.08 11.74 11.81 11.96 407400.0 11.7
2020-09-11 11.86 11.58 11.85 11.76 543300.0 11.5
2020-09-10 12.15 11.82 12.15 11.82 731100.0 11.56
2020-09-09 12.59 11.99 12.44 12.04 481800.0 11.78
2020-09-08 12.81 12.23 12.72 12.38 618800.0 12.11
2020-09-04 13.03 12.63 12.92 12.83 415300.0 12.55
2020-09-03 13.0 12.4 12.4 12.56 534600.0 12.28
2020-09-02 12.39 12.13 12.26 12.33 404800.0 12.06
2020-09-01 12.52 12.22 12.34 12.29 492100.0 12.02
2020-08-31 12.93 12.45 12.58 12.46 514000.0 12.19
2020-08-28 12.95 12.63 12.95 12.66 439100.0 12.38
2020-08-27 13.03 12.6 12.62 12.85 364100.0 12.57
2020-08-26 12.94 12.55 12.86 12.57 379100.0 12.29
2020-08-25 13.19 12.76 12.94 12.92 342600.0 12.64
2020-08-24 12.85 12.16 12.42 12.84 477400.0 12.56
2020-08-21 12.64 12.17 12.42 12.23 1579100.0 11.96
2020-08-20 12.67 12.47 12.56 12.57 522900.0 12.29
2020-08-19 12.94 12.58 12.73 12.75 745700.0 12.47
2020-08-18 13.18 12.58 13.18 12.64 468100.0 12.36
2020-08-17 13.35 13.02 13.31 13.1 567800.0 12.81
2020-08-14 13.61 12.99 13.08 13.42 560000.0 13.13
2020-08-13 13.35 13.04 13.32 13.2 424000.0 12.91
2020-08-12 13.88 13.11 13.88 13.48 450300.0 13.18
2020-08-11 14.04 13.49 13.8 13.57 571000.0 13.27
2020-08-10 13.64 13.17 13.17 13.42 725100.0 13.13
2020-08-07 13.03 12.19 12.21 13.03 611100.0 12.74
2020-08-06 12.64 12.36 12.44 12.44 317200.0 12.17
2020-08-05 12.56 12.08 12.19 12.54 855100.0 12.26
2020-08-04 12.16 11.86 12.09 12.08 437500.0 11.81
2020-08-03 12.24 11.92 12.24 12.16 384700.0 11.89
2020-07-31 12.14 11.77 12.04 12.14 731100.0 11.87
2020-07-30 12.17 11.58 11.93 12.13 535600.0 11.86
2020-07-29 12.3 11.71 11.98 12.27 367200.0 12.0
2020-07-28 12.12 11.91 11.97 11.97 362600.0 11.71
2020-07-27 12.3 11.95 12.3 11.98 447700.0 11.72
2020-07-24 12.91 12.41 12.7 12.48 483400.0 12.21
2020-07-23 12.86 12.34 12.46 12.66 669200.0 12.38
2020-07-22 13.25 12.51 13.17 12.64 519600.0 12.36
2020-07-21 13.29 12.59 12.68 13.22 611300.0 12.93
2020-07-20 12.7 12.32 12.45 12.46 422500.0 12.19
2020-07-17 13.11 12.46 13.0 12.53 566600.0 12.25
2020-07-16 13.4 12.86 12.98 13.12 363600.0 12.83
2020-07-15 13.24 12.76 12.79 13.14 628300.0 12.85
2020-07-14 12.73 12.25 12.57 12.45 520100.0 12.18
2020-07-13 13.05 12.29 12.64 12.7 559000.0 12.42
2020-07-10 12.51 11.86 11.9 12.46 578300.0 12.19
2020-07-09 12.48 11.72 12.48 11.84 773600.0 11.58
2020-07-08 12.64 12.06 12.38 12.56 800400.0 12.28
2020-07-07 13.1 12.33 12.64 12.43 787100.0 12.16
2020-07-06 13.34 12.66 13.15 12.79 416000.0 12.51
2020-07-02 13.58 12.71 13.27 12.77 611300.0 12.49
2020-07-01 13.41 12.8 13.35 12.83 621700.0 12.55
2020-06-30 13.45 13.04 13.04 13.35 520500.0 13.06
2020-06-29 13.3 12.34 12.44 13.19 710500.0 12.9
2020-06-26 12.81 12.14 12.81 12.22 1512000.0 11.95
2020-06-25 13.08 12.37 12.49 13.05 573500.0 12.76
2020-06-24 13.25 12.64 13.21 12.72 776700.0 12.3
2020-06-23 14.23 13.25 14.0 13.39 889600.0 12.95
2020-06-22 13.92 13.42 13.52 13.83 526700.0 13.38
2020-06-19 14.33 13.41 14.16 13.7 2650500.0 13.25
2020-06-18 14.05 13.43 13.43 13.86 765600.0 13.41
2020-06-17 14.22 13.53 14.22 13.68 741900.0 13.23
2020-06-16 14.71 13.82 14.31 14.17 1842800.0 13.71
2020-06-15 13.88 12.72 12.89 13.64 821700.0 13.19
2020-06-12 13.86 12.95 13.58 13.37 842500.0 12.93
2020-06-11 13.53 12.82 13.21 12.91 527400.0 12.49
2020-06-10 15.21 14.32 15.21 14.32 690400.0 13.85
2020-06-09 15.76 14.95 15.51 15.39 653200.0 14.89
2020-06-08 16.33 15.74 16.07 15.97 611600.0 15.45
2020-06-05 15.92 14.94 15.62 15.69 717200.0 15.18
2020-06-04 14.45 13.66 13.77 14.33 564800.0 13.86
2020-06-03 14.17 13.4 13.75 13.87 389100.0 13.42
2020-06-02 13.44 12.93 13.3 13.2 547100.0 12.77
2020-06-01 13.42 13.04 13.14 13.08 629700.0 12.65
2020-05-29 13.21 12.76 13.14 13.05 630900.0 12.62
2020-05-28 14.36 13.37 14.36 13.41 550000.0 12.97
2020-05-27 14.12 13.04 13.58 14.03 486300.0 13.57
2020-05-26 13.12 12.35 12.62 12.92 804600.0 12.5
2020-05-22 12.34 11.87 12.09 12.0 358000.0 11.61
2020-05-21 12.33 12.02 12.02 12.05 597300.0 11.66
2020-05-20 12.15 11.41 11.47 12.1 646000.0 11.7
2020-05-19 11.86 11.2 11.86 11.21 552300.0 10.84
2020-05-18 12.16 11.37 11.37 12.05 805100.0 11.66
2020-05-15 10.99 10.7 10.97 10.97 894600.0 10.61
2020-05-14 11.14 10.31 10.75 11.0 609700.0 10.64
2020-05-13 11.59 10.77 11.5 11.04 546200.0 10.68
2020-05-12 12.58 11.6 12.24 11.62 736300.0 11.24
2020-05-11 12.81 12.05 12.81 12.23 1147500.0 11.83
2020-05-08 13.03 12.48 12.6 13.0 642600.0 12.57
2020-05-07 12.67 12.2 12.4 12.32 454300.0 11.92
2020-05-06 12.9 12.07 12.9 12.28 633600.0 11.88
2020-05-05 13.88 12.85 13.81 12.85 549900.0 12.43
2020-05-04 13.57 13.0 13.2 13.49 477500.0 13.05
2020-05-01 14.55 13.28 13.61 13.49 787100.0 13.05
2020-04-30 15.42 14.66 15.13 14.78 599300.0 14.3
2020-04-29 15.9 14.86 15.07 15.61 557100.0 15.1
2020-04-28 14.91 14.34 14.67 14.53 478700.0 14.05
2020-04-27 14.39 12.82 13.39 14.19 456400.0 13.73
2020-04-24 13.37 12.85 13.25 13.18 452200.0 12.75
2020-04-23 13.5 12.98 13.06 13.14 356600.0 12.71
2020-04-22 13.86 12.81 13.59 12.98 459900.0 12.56
2020-04-21 13.57 13.04 13.24 13.29 379100.0 12.86
2020-04-20 14.06 13.11 13.3 13.74 426800.0 13.29
2020-04-17 13.75 13.01 13.01 13.66 493900.0 13.21
2020-04-16 13.43 12.35 13.21 12.79 956400.0 12.37
2020-04-15 13.47 12.75 13.12 13.22 799300.0 12.79
2020-04-14 14.18 13.26 13.95 13.69 1038400.0 13.24
2020-04-13 14.73 13.53 14.73 13.64 810400.0 13.19
2020-04-09 14.81 13.82 13.82 14.76 1053600.0 14.28
2020-04-08 14.03 13.25 13.31 13.81 893300.0 13.36
2020-04-07 13.94 12.95 13.83 13.09 703700.0 12.66
2020-04-06 13.44 12.86 13.16 13.2 582000.0 12.77
2020-04-03 13.22 12.28 12.98 12.56 675900.0 12.15
2020-04-02 13.43 12.72 12.72 13.19 826200.0 12.76
2020-04-01 13.02 12.4 12.57 12.85 1327100.0 12.43
2020-03-31 13.78 12.95 13.48 13.24 1230600.0 12.81
2020-03-30 13.72 12.87 13.49 13.68 1032300.0 13.23
2020-03-27 14.02 12.77 13.16 13.47 1057300.0 13.03
2020-03-26 13.79 12.35 12.81 13.7 816100.0 13.25
2020-03-25 13.61 12.29 12.86 12.81 1181600.0 12.26
2020-03-24 12.98 12.19 12.3 12.75 696000.0 12.2
2020-03-23 13.43 11.44 13.26 11.71 984300.0 11.2
2020-03-20 14.41 12.94 13.76 13.04 1796300.0 12.48
2020-03-19 14.33 12.45 13.51 13.87 1716100.0 13.27
2020-03-18 14.27 12.7 13.31 13.88 1035300.0 13.28
2020-03-17 14.25 12.47 13.64 14.19 1342100.0 13.58
2020-03-16 13.57 12.78 12.78 13.37 992300.0 12.79
2020-03-13 14.76 13.51 14.37 14.7 887900.0 14.06
2020-03-12 14.49 13.11 13.51 13.48 1183100.0 12.9
2020-03-11 15.21 14.51 15.02 14.67 1145300.0 14.03
2020-03-10 15.57 14.54 15.34 15.43 728500.0 14.76
2020-03-09 16.21 14.57 15.5 14.58 860700.0 13.95
2020-03-06 17.64 16.5 16.57 16.99 1126300.0 16.25
2020-03-05 18.34 17.52 18.26 17.76 1055900.0 16.99
2020-03-04 18.6 17.86 18.48 18.52 1230000.0 17.72
2020-03-03 19.17 18.1 18.85 18.32 758100.0 17.53
2020-03-02 18.93 17.81 18.15 18.93 694900.0 18.11
2020-02-28 19.07 17.82 18.18 18.15 926800.0 17.36
2020-02-27 19.67 18.7 18.91 18.79 724000.0 17.98
2020-02-26 19.8 19.25 19.67 19.31 537200.0 18.47
2020-02-25 20.22 19.34 20.22 19.5 634700.0 18.66
2020-02-24 20.28 19.81 20.0 20.25 395900.0 19.37
2020-02-21 20.75 20.42 20.72 20.65 392700.0 19.76
2020-02-20 20.93 20.56 20.61 20.79 350800.0 19.89
2020-02-19 20.78 20.58 20.74 20.68 277400.0 19.78
2020-02-18 21.07 20.57 20.93 20.64 255300.0 19.75