FinData: Historical Data for NASDAQ, FMBIO

Monday, 29 April 2024

First Midwest Bancorp Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/11/21	28.04	28.27	28.04	28.24	1,200
11/11/21	28.19	28.27	27.83	28.27	4,900
10/11/21	28.26	28.26	28.02	28.02	2,200
09/11/21	28.30	28.30	28.11	28.21	3,800
08/11/21	28.04	28.34	28.02	28.15	4,000
05/11/21	28.08	28.08	28.08	28.08	800
04/11/21	28.06	28.35	28.04	28.04	4,300
03/11/21	28.15	28.39	28.15	28.25	1,800
02/11/21	28.32	28.35	28.30	28.30	1,500
01/11/21	28.28	28.41	28.13	28.13	3,500
29/10/21	28.29	28.36	28.13	28.29	4,100
28/10/21	28.28	28.30	28.17	28.29	7,100
27/10/21	28.19	28.35	28.07	28.12	5,800
26/10/21	28.00	28.18	27.98	28.15	5,200
25/10/21	28.00	28.15	27.86	28.10	7,300
22/10/21	28.05	28.05	27.95	28.00	2,400
21/10/21	28.10	28.17	27.82	27.83	9,600
20/10/21	28.02	28.08	27.88	27.93	2,300
19/10/21	28.00	28.09	27.95	27.97	9,000
18/10/21	28.00	28.13	28.00	28.04	10,100
15/10/21	28.19	28.19	28.00	28.00	5,000
14/10/21	28.05	28.21	27.99	27.99	6,700
13/10/21	27.97	28.03	27.80	27.95	6,200
12/10/21	27.67	27.90	27.65	27.90	9,600
11/10/21	27.45	27.70	27.45	27.66	5,000
08/10/21	27.51	27.67	27.51	27.67	8,300
07/10/21	27.45	27.73	27.45	27.68	18,700
06/10/21	27.40	27.49	27.33	27.45	9,800
05/10/21	27.34	27.35	27.25	27.29	21,500
04/10/21	27.32	27.74	27.26	27.26	10,900
01/10/21	27.60	27.98	27.40	27.45	29,900
30/09/21	28.61	28.70	27.45	27.56	83,900
29/09/21	28.20	28.79	27.83	28.42	7,500
28/09/21	27.80	28.00	27.80	27.99	12,900
27/09/21	27.81	28.00	27.80	27.98	18,800
24/09/21	28.10	28.15	27.95	28.08	7,500
23/09/21	28.03	28.37	27.96	28.14	9,400
22/09/21	27.99	28.35	27.97	27.97	17,600
21/09/21	27.76	27.97	27.71	27.95	13,400
20/09/21	27.99	28.10	27.71	27.71	6,800
17/09/21	28.31	28.31	28.03	28.03	11,400
16/09/21	28.62	28.62	28.15	28.28	11,400
15/09/21	28.50	28.65	28.11	28.56	10,400
14/09/21	28.64	28.64	28.39	28.39	3,100
13/09/21	28.75	28.79	28.52	28.58	10,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%