Dark

FMBIO
First Midwest Bancorp, Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of Fixe
stock NASDAQ

Inactive

Feb 15, 2022

26.45USD-0.076%(-0.02)3,269

Pre-market

0.00USD-100.000%(-26.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-15	26.4500	26.5000	26.2350	26.4500	-0.076%	3,269	0.000%
2022-02-14	26.3000	26.6099	26.0600	26.4700	+0.800%	4,522	-0.076%
2022-02-11	26.1598	26.3800	26.1100	26.2600	-0.943%	10,294	+0.724%
2022-02-10	26.6500	26.8241	26.0200	26.5100	-0.637%	8,788	-0.226%
2022-02-09	26.5000	26.8500	26.3740	26.6800	+0.755%	10,217	-0.862%
2022-02-08	26.5000	26.6800	26.2800	26.4800	-1.488%	26,343	-0.113%
2022-02-07	26.5700	26.9100	26.5700	26.8800	+0.149%	3,262	-1.600%
2022-02-04	26.6600	27.1500	26.6500	26.8400	+0.261%	18,701	-1.453%
2022-02-03	27.3000	27.3000	26.5200	26.7700	-2.299%	13,237	-1.195%
2022-02-02	27.5700	27.6000	27.3200	27.4000	-0.544%	6,632	-3.467%
2022-02-01	27.6399	27.6399	27.3200	27.5500	+0.474%	4,914	-3.993%
2022-01-31	27.4300	27.4900	27.2300	27.4200	+0.256%	6,810	-3.538%
2022-01-28	27.2490	27.3950	27.1900	27.3500	+0.404%	7,886	-3.291%
2022-01-27	27.3300	27.5500	26.9000	27.2400	-0.909%	10,671	-2.900%
2022-01-26	27.3800	27.4900	27.1700	27.4900	+1.252%	10,993	-3.783%
2022-01-25	27.0655	27.2900	26.9631	27.1500	-0.294%	18,045	-2.578%
2022-01-24	27.1800	27.2500	26.8600	27.2300	0.000%	21,597	-2.864%
2022-01-21	27.3000	27.3500	27.1700	27.2300	-0.073%	8,613	-2.864%
2022-01-20	27.2000	27.5200	27.2000	27.2500	-0.656%	17,820	-2.936%
2022-01-19	27.2200	27.4900	27.2200	27.4300	+0.587%	2,478	-3.573%
2022-01-18	27.5400	27.5400	27.1000	27.2700	-0.980%	23,434	-3.007%
2022-01-14	28.2420	28.2420	27.5400	27.5400	-0.434%	668	-3.958%
2022-01-13	27.9800	28.0715	27.6300	27.6600	+0.109%	4,039	-4.375%
2022-01-12	27.6500	28.0799	27.5700	27.6300	+0.290%	4,178	-4.271%
2022-01-11	27.5500	27.5501	27.5500	27.5501	-0.289%	439	-3.993%
2022-01-10	27.6300	27.6300	27.6300	27.6300	-0.468%	1,052	-4.271%
2022-01-07	27.7600	27.7600	27.7600	27.7600	-0.072%	596	-4.719%
2022-01-06	27.7000	27.9050	27.2600	27.7800	-0.108%	7,740	-4.788%
2022-01-05	27.7600	27.9750	27.7300	27.8100	-1.315%	7,279	-4.890%
2022-01-04	28.1835	28.1835	28.1806	28.1806	-0.069%	1,634	-6.141%
2022-01-03	27.8237	28.2000	27.8201	28.2000	-0.494%	2,653	-6.206%
2021-12-31	28.3400	28.3400	28.3400	28.3400	+1.250%	117	-6.669%
2021-12-30	28.0000	28.0287	27.9900	27.9900	-0.990%	1,155	-5.502%
2021-12-29	27.9300	28.2700	27.9300	28.2700	+0.964%	3,553	-6.438%
2021-12-28	27.7900	28.0000	27.7700	28.0000	0.000%	8,723	-5.536%
2021-12-27	28.0000	28.0000	28.0000	28.0000	+0.792%	615	-5.536%
2021-12-23	27.7800	27.7800	27.7800	27.7800	+0.289%	368	-4.788%
2021-12-22	27.7000	27.7000	27.7000	27.7000	+0.278%	415	-4.513%
2021-12-21	27.6600	27.6700	27.6233	27.6233	+0.121%	1,354	-4.248%
2021-12-20	27.5900	27.5900	27.5900	27.5900	-0.612%	407	-4.132%
2021-12-17	27.7900	27.8000	27.7600	27.7600	+0.036%	796	-4.719%
2021-12-16	27.7500	27.7500	27.6500	27.7500	-0.359%	1,352	-4.685%
2021-12-15	27.5133	27.8500	27.5133	27.8500	+0.360%	1,116	-5.027%
2021-12-14	27.6700	27.7500	27.6700	27.7500	+0.181%	648	-4.685%
2021-12-13	27.6450	27.8400	27.4500	27.7000	0.000%	8,264	-4.513%
2021-12-10	27.5500	27.7480	27.5500	27.7000	-0.108%	4,141	-4.513%
2021-12-09	27.6000	27.8500	27.6000	27.7300	+0.471%	3,066	-4.616%
2021-12-08	27.6000	27.6000	27.6000	27.6000	+0.073%	1,020	-4.167%
2021-12-07	27.7100	27.9349	27.5800	27.5800	-0.361%	9,945	-4.097%
2021-12-06	27.5000	27.6800	27.5000	27.6800	+0.655%	5,160	-4.444%
2021-12-03	27.6600	27.6600	27.5000	27.5000	-0.147%	502	-3.818%
2021-12-02	27.4100	27.6500	27.4100	27.5405	+0.366%	2,994	-3.960%
2021-12-01	27.4050	27.4800	27.2056	27.4400	+0.146%	3,891	-3.608%
2021-11-30	27.5700	27.6000	27.1500	27.4000	-1.083%	17,587	-3.467%
2021-11-29	27.7150	27.9799	27.7000	27.7000	+0.290%	2,989	-4.513%
2021-11-26	27.6200	27.6200	27.6200	27.6200	-0.397%	52	-4.236%
2021-11-24	27.9800	27.9800	27.7300	27.7300	-0.964%	6,774	-4.616%
2021-11-23	27.8201	28.0000	27.6400	28.0000	0.000%	3,776	-5.536%
2021-11-22	28.2700	28.2700	27.9490	28.0000	-0.320%	5,006	-5.536%
2021-11-19	28.0900	28.0900	28.0900	28.0900	-0.142%	556	-5.838%
2021-11-18	28.0001	28.1300	28.0001	28.1300	-0.495%	1,688	-5.972%
2021-11-17	28.0350	28.2700	28.0350	28.2700	+0.462%	3,436	-6.438%
2021-11-16	28.2200	28.2400	27.9900	28.1400	-0.177%	5,052	-6.006%
2021-11-15	28.2300	28.2300	27.9700	28.1900	-0.177%	5,412	-6.172%
2021-11-12	28.0423	28.2699	28.0423	28.2400	-0.106%	1,236	-6.339%
2021-11-11	28.1900	28.2700	27.8300	28.2700	+0.892%	4,987	-6.438%
2021-11-10	28.2599	28.2599	28.0200	28.0200	-0.656%	2,295	-5.603%
2021-11-09	28.2999	28.2999	28.1050	28.2050	+0.195%	3,801	-6.222%
2021-11-08	28.0400	28.3400	28.0200	28.1502	+0.250%	4,080	-6.040%
2021-11-05	28.0800	28.0800	28.0800	28.0800	+0.143%	844	-5.805%
2021-11-04	28.0600	28.3500	28.0400	28.0400	-0.743%	4,351	-5.670%
2021-11-03	28.1517	28.3900	28.1517	28.2500	-0.177%	1,819	-6.372%
2021-11-02	28.3200	28.3500	28.3000	28.3000	+0.604%	1,544	-6.537%
2021-11-01	28.2779	28.4100	28.1300	28.1300	-0.566%	3,596	-5.972%
2021-10-29	28.2900	28.3600	28.1300	28.2900	0.000%	4,165	-6.504%
2021-10-28	28.2800	28.3000	28.1700	28.2900	+0.605%	7,152	-6.504%
2021-10-27	28.1900	28.3500	28.0701	28.1200	-0.107%	5,807	-5.939%
2021-10-26	28.0000	28.1799	27.9800	28.1500	+0.178%	5,218	-6.039%
2021-10-25	28.0000	28.1500	27.8600	28.1000	+0.357%	7,349	-5.872%
2021-10-22	28.0500	28.0500	27.9500	28.0000	+0.611%	2,402	-5.536%
2021-10-21	28.1000	28.1700	27.8150	27.8300	-0.358%	9,675	-4.959%
2021-10-20	28.0200	28.0800	27.8800	27.9300	-0.143%	2,351	-5.299%
2021-10-19	28.0000	28.0883	27.9500	27.9700	-0.250%	9,072	-5.434%
2021-10-18	28.0000	28.1300	28.0000	28.0400	+0.143%	10,183	-5.670%
2021-10-15	28.1900	28.1900	28.0000	28.0000	+0.036%	5,029	-5.536%
2021-10-14	28.0500	28.2099	27.9900	27.9900	+0.143%	6,704	-5.502%
2021-10-13	27.9700	28.0300	27.8000	27.9500	+0.179%	6,296	-5.367%
2021-10-12	27.6750	27.9000	27.6500	27.9000	+0.868%	9,656	-5.197%
2021-10-11	27.4480	27.7000	27.4480	27.6600	-0.036%	5,082	-4.375%
2021-10-08	27.5090	27.6700	27.5090	27.6700	-0.036%	8,306	-4.409%
2021-10-07	27.4500	27.7300	27.4467	27.6800	+0.838%	18,713	-4.444%
2021-10-06	27.4000	27.4878	27.3300	27.4500	+0.586%	9,851	-3.643%
2021-10-05	27.3400	27.3500	27.2500	27.2900	+0.110%	21,587	-3.078%
2021-10-04	27.3200	27.7399	27.2600	27.2600	-0.692%	10,959	-2.971%
2021-10-01	27.6000	27.9800	27.4000	27.4500	-0.399%	29,984	-3.643%
2021-09-30	28.6088	28.7000	27.4500	27.5600	-3.026%	83,960	-4.028%
2021-09-29	28.2000	28.7900	27.8300	28.4200	+1.536%	7,543	-6.932%
2021-09-28	27.8000	28.0000	27.8000	27.9900	+0.036%	12,961	-5.502%
2021-09-27	27.8100	28.0000	27.8000	27.9800	-0.356%	18,893	-5.468%
2021-09-24	28.1000	28.1500	27.9500	28.0800	-0.213%	7,558	-5.805%
2021-09-23	28.0300	28.3700	27.9644	28.1400	+0.608%	9,496	-6.006%
2021-09-22	27.9850	28.3500	27.9700	27.9700	+0.072%	17,653	-5.434%
2021-09-21	27.7600	27.9700	27.7101	27.9500	+0.866%	13,425	-5.367%
2021-09-20	27.9900	28.1000	27.7100	27.7100	-1.142%	6,862	-4.547%
2021-09-17	28.3100	28.3100	28.0300	28.0300	-0.884%	11,461	-5.637%
2021-09-16	28.6200	28.6200	28.1500	28.2800	-0.980%	11,479	-6.471%
2021-09-15	28.5000	28.6500	28.1100	28.5600	+0.598%	10,460	-7.388%
2021-09-14	28.6400	28.6400	28.3901	28.3901	-0.664%	3,111	-6.834%
2021-09-13	28.7542	28.7900	28.5200	28.5800	-0.140%	10,865	-7.453%
2021-09-10	28.5500	28.8100	28.4300	28.6200	+0.421%	25,604	-7.582%
2021-09-09	28.6417	28.7499	28.4992	28.5000	+0.352%	12,891	-7.193%
2021-09-08	28.2800	28.5300	28.2100	28.4000	0.000%	11,515	-6.866%
2021-09-07	28.2300	28.5099	28.1180	28.4000	+1.068%	16,253	-6.866%
2021-09-03	28.3400	28.5200	28.1000	28.1000	-0.248%	1,174	-5.872%
2021-09-02	28.0500	28.4699	28.0500	28.1700	+0.213%	8,326	-6.106%
2021-09-01	28.3132	28.4100	28.1100	28.1100	-0.601%	8,023	-5.905%
2021-08-31	28.2600	28.4714	28.1747	28.2800	+0.498%	12,987	-6.471%
2021-08-30	28.1200	28.3999	27.8600	28.1400	-0.636%	4,716	-6.006%
2021-08-27	28.3500	28.3500	27.8000	28.3200	+1.143%	3,653	-6.603%
2021-08-26	28.0200	28.3900	27.9675	28.0000	0.000%	3,460	-5.536%
2021-08-25	28.1900	28.3991	28.0000	28.0000	-0.285%	13,782	-5.536%
2021-08-24	27.8500	28.1500	27.7600	28.0800	+0.826%	12,354	-5.805%
2021-08-23	27.9700	28.2300	27.8500	27.8500	-1.237%	17,992	-5.027%
2021-08-20	27.8800	28.1987	27.8480	28.1987	+1.143%	1,226	-6.201%
2021-08-19	27.8718	28.0000	27.7300	27.8800	-0.250%	7,082	-5.129%
2021-08-18	28.1856	28.1900	27.9500	27.9500	+0.612%	4,175	-5.367%
2021-08-17	27.7100	27.8500	27.6600	27.7800	+0.216%	13,144	-4.788%
2021-08-16	27.8500	27.8500	27.7201	27.7201	-0.680%	724	-4.582%
2021-08-13	27.9100	27.9100	27.9100	27.9100	-0.641%	16,592	-5.231%
2021-08-12	28.1700	28.4842	28.0700	28.0900	-0.917%	11,964	-5.838%
2021-08-11	28.3500	28.5700	28.2600	28.3500	+0.461%	2,893	-6.702%
2021-08-10	28.5100	28.5400	28.1600	28.2200	-0.982%	10,109	-6.272%
2021-08-09	28.5100	28.6807	28.5000	28.5000	-0.035%	7,381	-7.193%
2021-08-06	28.5000	28.7100	28.4700	28.5100	+0.564%	9,514	-7.226%
2021-08-05	28.3500	28.5000	28.2050	28.3500	-0.035%	8,041	-6.702%
2021-08-04	28.3800	28.4100	28.1600	28.3600	-0.316%	4,365	-6.735%
2021-08-03	28.7000	28.7500	28.4500	28.4500	-1.009%	5,026	-7.030%
2021-08-02	28.4839	28.7400	28.4000	28.7400	+1.376%	7,834	-7.968%
2021-07-30	28.1600	28.4769	28.1600	28.3500	+0.248%	1,221	-6.702%
2021-07-29	28.4000	28.4000	28.2000	28.2800	-0.176%	9,025	-6.471%
2021-07-28	28.4500	28.6520	28.2500	28.3300	-0.979%	5,083	-6.636%
2021-07-27	28.5300	28.6100	28.4500	28.6100	+0.404%	4,020	-7.550%
2021-07-26	28.4700	28.4950	28.4500	28.4950	+0.018%	2,653	-7.177%
2021-07-23	28.3600	28.5300	28.3600	28.4900	+0.796%	7,717	-7.160%
2021-07-22	28.3200	28.4000	28.2350	28.2650	-0.159%	7,745	-6.421%
2021-07-21	28.2500	28.3100	28.1550	28.3100	+0.640%	2,357	-6.570%
2021-07-20	28.2000	28.2000	28.0000	28.1300	+0.249%	6,827	-5.972%
2021-07-19	28.3000	28.3000	27.9700	28.0600	-1.023%	3,519	-5.738%
2021-07-16	28.2000	28.4000	28.2000	28.3500	-0.176%	6,324	-6.702%
2021-07-15	28.2450	28.4753	27.9401	28.4000	+1.104%	8,018	-6.866%
2021-07-14	28.4800	28.4800	27.9700	28.0900	-0.425%	32,041	-5.838%
2021-07-13	28.1956	28.4800	28.0400	28.2100	-0.494%	15,107	-6.239%
2021-07-12	28.2575	28.4868	28.1999	28.3500	-0.387%	4,673	-6.702%
2021-07-09	28.4600	28.4600	28.4600	28.4600	+1.353%	176	-7.063%
2021-07-06	28.3000	28.3400	28.0000	28.0800	-0.847%	12,362	-5.805%
2021-07-02	28.1950	28.3250	28.0600	28.3200	+0.426%	4,812	-6.603%
2021-07-01	28.0400	28.2000	28.0400	28.2000	+0.178%	10,233	-6.206%
2021-06-30	27.8900	28.2335	27.8800	28.1500	+0.608%	7,937	-6.039%
2021-06-29	27.7700	28.0500	27.7700	27.9800	+0.431%	16,930	-5.468%
2021-06-28	27.9700	28.2000	27.8300	27.8600	-0.854%	26,425	-5.061%
2021-06-25	28.1200	28.1799	28.0000	28.1000	+0.501%	4,994	-5.872%
2021-06-24	28.2000	28.2400	27.9600	27.9600	-0.781%	18,451	-5.401%
2021-06-23	28.0100	28.2500	28.0100	28.1800	-0.142%	15,319	-6.139%
2021-06-22	28.0500	28.2600	27.8600	28.2200	+0.858%	8,513	-6.272%
2021-06-21	28.0100	28.2300	27.9500	27.9800	-0.427%	9,193	-5.468%
2021-06-18	28.2500	28.5000	27.8700	28.1000	-0.882%	34,636	-5.872%
2021-06-17	28.1200	28.4900	28.1000	28.3500	+0.675%	2,956	-6.702%
2021-06-16	28.1400	28.3901	28.1400	28.1600	-0.512%	9,881	-6.072%
2021-06-15	28.3818	28.5000	28.0920	28.3050	+0.337%	6,407	-6.554%
2021-06-14	28.1047	28.2100	28.1047	28.2100	+0.606%	1,669	-6.239%
2021-06-11	28.3900	28.4000	28.0200	28.0400	-0.849%	7,445	-5.670%
2021-06-10	28.5738	28.5738	28.2400	28.2800	+0.892%	2,099	-6.471%
2021-06-09	28.6000	28.6000	28.0300	28.0300	-1.787%	4,787	-5.637%
2021-06-08	28.7500	28.7500	28.3100	28.5400	+0.246%	3,407	-7.323%
2021-06-07	27.7700	28.5200	27.7700	28.4700	+1.209%	12,637	-7.095%
2021-06-04	27.9650	28.1600	27.8720	28.1300	-0.036%	4,003	-5.972%
2021-06-03	27.8974	28.2400	27.8974	28.1400	+1.223%	5,497	-6.006%
2021-06-02	27.9900	27.9900	27.7800	27.8000	-0.537%	4,236	-4.856%
2021-06-01	27.9830	27.9858	27.8948	27.9500	-0.143%	2,601	-5.367%
2021-05-28	27.8700	27.9900	27.8700	27.9900	+0.359%	2,464	-5.502%
2021-05-27	27.9200	27.9900	27.8500	27.8900	-0.906%	3,043	-5.163%
2021-05-26	27.8300	28.1450	27.8300	28.1450	+0.987%	4,192	-6.022%
2021-05-25	27.8500	28.1900	27.8300	27.8700	-0.179%	2,097	-5.095%
2021-05-24	28.1900	28.1900	27.9200	27.9200	-0.958%	1,319	-5.265%
2021-05-21	28.0100	28.1900	27.6577	28.1900	+1.769%	7,957	-6.172%
2021-05-20	27.8700	28.0900	27.5511	27.7000	-0.216%	1,929	-4.513%
2021-05-19	27.4500	28.1900	27.4000	27.7599	+1.055%	22,156	-4.719%
2021-05-18	27.7465	27.7465	27.4700	27.4700	-0.290%	549	-3.713%
2021-05-17	28.0400	28.1800	27.4100	27.5500	-2.270%	11,351	-3.993%
2021-05-14	27.3100	28.1900	27.3100	28.1900	+3.605%	10,375	-6.172%
2021-05-13	27.6700	28.1600	27.1738	27.2092	-1.273%	1,918	-2.790%
2021-05-12	27.8500	27.9600	27.1916	27.5600	-1.006%	22,113	-4.028%
2021-05-11	27.6000	27.8600	27.5200	27.8400	+0.800%	16,389	-4.993%
2021-05-10	27.5200	27.8600	27.5100	27.6190	-0.076%	10,693	-4.233%
2021-05-07	27.6600	27.7939	27.5900	27.6400	+0.109%	7,033	-4.305%
2021-05-06	27.9500	27.9500	27.5500	27.6100	0.000%	12,385	-4.201%
2021-05-05	27.9500	27.9500	27.5601	27.6100	-0.072%	3,536	-4.201%
2021-05-04	28.3800	28.3800	27.4600	27.6300	-2.711%	20,545	-4.271%
2021-05-03	28.4000	28.4000	28.1500	28.4000	0.000%	6,804	-6.866%
2021-04-30	28.4300	28.4300	28.3757	28.4000	+1.381%	1,760	-6.866%
2021-04-29	28.4500	28.4500	28.0131	28.0131	-0.875%	1,663	-5.580%
2021-04-28	27.9800	28.3500	27.9800	28.2604	+1.292%	6,503	-6.406%
2021-04-27	28.2100	28.2100	27.8500	27.9000	-1.099%	11,612	-5.197%
2021-04-26	28.0000	28.2100	27.7000	28.2100	+1.256%	11,439	-6.239%
2021-04-23	27.5100	27.9300	13.9500	27.8600	+0.032%	19,330	-5.061%
2021-04-22	27.9500	27.9900	27.8500	27.8510	+0.183%	1,723	-5.030%
2021-04-21	27.8400	27.9800	27.7800	27.8000	-0.323%	6,934	-4.856%
2021-04-20	27.8300	27.9800	27.7000	27.8900	-0.393%	7,164	-5.163%
2021-04-19	27.9800	28.0299	27.9800	28.0000	+0.358%	2,314	-5.536%
2021-04-16	27.9700	27.9700	27.8100	27.9000	-0.175%	2,445	-5.197%
2021-04-15	27.9465	27.9600	27.8400	27.9488	+0.391%	4,685	-5.363%
2021-04-14	27.8500	27.9500	27.7975	27.8400	+0.108%	8,856	-4.993%
2021-04-13	27.7700	27.8500	27.7700	27.8100	+0.108%	14,970	-4.890%
2021-04-12	27.7300	27.7823	27.6509	27.7800	+0.361%	6,485	-4.788%
2021-04-09	27.5600	27.7430	27.5600	27.6800	+0.435%	7,240	-4.444%
2021-04-08	27.5600	27.7500	27.5201	27.5600	+0.584%	9,645	-4.028%
2021-04-07	27.7500	28.0550	27.4000	27.4000	-1.792%	31,013	-3.467%
2021-04-06	27.8400	28.1200	27.7600	27.9000	+0.360%	9,819	-5.197%
2021-04-05	27.6500	28.4000	27.6500	27.8000	+0.907%	2,557	-4.856%
2021-04-01	28.2000	28.2000	27.5500	27.5500	-1.992%	11,279	-3.993%
2021-03-31	27.9700	28.1100	27.9700	28.1100	+1.959%	2,521	-5.905%
2021-03-30	27.7500	27.9300	27.5700	27.5700	-0.433%	2,441	-4.062%
2021-03-29	27.7000	28.0500	27.6900	27.6900	+0.399%	1,802	-4.478%
2021-03-26	27.2800	27.8650	27.2800	27.5800	+0.145%	3,982	-4.097%
2021-03-25	27.8400	27.8400	27.5400	27.5400	+0.145%	658	-3.958%
2021-03-24	27.4300	28.0500	27.4300	27.5000	-0.854%	2,135	-3.818%
2021-03-23	27.7370	27.7370	27.7370	27.7370	+0.134%	439	-4.640%
2021-03-22	27.7999	27.8000	27.3480	27.7000	+0.603%	1,926	-4.513%
2021-03-19	27.3323	27.5341	27.3323	27.5341	-0.021%	862	-3.937%
2021-03-18	27.5400	27.5400	27.5400	27.5400	-1.220%	550	-3.958%
2021-03-17	27.9284	27.9284	27.8050	27.8800	+0.324%	2,294	-5.129%
2021-03-16	27.8000	28.0400	27.5390	27.7900	+1.159%	7,304	-4.822%
2021-03-15	27.4770	27.4770	27.4715	27.4715	-0.249%	3,352	-3.718%
2021-03-12	27.5500	27.7500	27.5400	27.5400	-0.036%	2,464	-3.958%
2021-03-11	27.6600	27.7499	27.4800	27.5500	+0.401%	5,513	-3.993%
2021-03-10	27.4400	27.5850	27.4000	27.4400	-1.406%	5,001	-3.608%
2021-03-09	28.0600	28.1000	27.8314	27.8314	-0.779%	1,820	-4.963%
2021-03-08	27.8000	28.0500	27.8000	28.0500	+0.607%	6,049	-5.704%
2021-03-05	27.5000	27.8809	27.5000	27.8809	+1.018%	5,936	-5.132%
2021-03-04	27.4600	27.8465	27.4200	27.6000	+1.396%	26,961	-4.167%
2021-03-03	27.6500	27.6500	27.2200	27.2200	-1.998%	2,064	-2.829%
2021-03-02	27.6076	27.8600	27.5000	27.7750	+0.561%	6,707	-4.770%
2021-03-01	27.8500	27.8500	27.4972	27.6200	-0.897%	4,164	-4.236%
2021-02-26	27.7000	27.8700	27.5000	27.8700	+0.650%	36,457	-5.095%
2021-02-25	27.7000	27.7000	27.4500	27.6900	+0.036%	7,693	-4.478%
2021-02-24	27.6500	27.6800	27.5000	27.6800	-0.072%	9,378	-4.444%
2021-02-23	27.5800	27.7000	27.5387	27.7000	+0.290%	16,018	-4.513%
2021-02-22	27.7000	27.7000	27.4800	27.6200	-0.145%	4,747	-4.236%
2021-02-19	27.5000	27.6700	27.5000	27.6600	+0.036%	10,506	-4.375%
2021-02-18	27.4400	27.6500	27.3500	27.6500	+0.765%	14,446	-4.340%
2021-02-17	27.7000	27.8450	27.1300	27.4400	-0.472%	16,644	-3.608%
2021-02-16	27.7100	27.8900	27.5000	27.5700	-1.536%	9,951	-4.062%
2021-02-12	27.7900	28.0000	27.7041	28.0000	+0.719%	3,295	-5.536%
2021-02-11	27.6900	27.8200	27.6500	27.8000	+0.725%	3,619	-4.856%
2021-02-10	27.6900	27.8300	27.4000	27.6000	-0.361%	10,533	-4.167%
2021-02-09	27.7400	27.7407	27.5950	27.7000	+0.581%	3,557	-4.513%
2021-02-08	27.3900	27.7500	27.3600	27.5400	+0.658%	1,748	-3.958%
2021-02-05	27.4100	27.6800	27.3600	27.3600	-1.227%	7,561	-3.326%
2021-02-04	27.3700	27.7200	27.3700	27.7000	-0.072%	9,955	-4.513%
2021-02-03	27.4400	27.7300	27.4400	27.7200	+0.289%	9,162	-4.582%
2021-02-02	27.5150	27.6800	27.4300	27.6400	+0.189%	12,202	-4.305%
2021-02-01	27.3509	27.5900	27.2500	27.5878	+1.017%	11,097	-4.124%
2021-01-29	27.1799	27.4900	27.0000	27.3100	-0.110%	16,170	-3.149%
2021-01-28	27.2300	27.4600	27.0700	27.3400	+1.259%	9,918	-3.255%
2021-01-27	27.6000	27.6178	26.9700	27.0000	-2.067%	30,682	-2.037%
2021-01-26	27.7500	27.7500	27.4500	27.5700	-0.289%	6,981	-4.062%
2021-01-25	27.6250	27.7500	27.5100	27.6500	+0.883%	9,776	-4.340%
2021-01-22	27.7500	27.7500	27.4080	27.4080	-1.728%	14,115	-3.495%
2021-01-21	27.7000	27.8900	27.7000	27.8900	+1.234%	7,136	-5.163%
2021-01-20	27.9300	28.0800	27.5500	27.5500	-0.398%	16,706	-3.993%
2021-01-19	27.4300	27.7100	27.4300	27.6600	+0.472%	6,910	-4.375%
2021-01-15	27.1100	27.5300	27.0900	27.5300	+1.682%	4,180	-3.923%
2021-01-14	27.1400	27.1800	26.9580	27.0747	+0.649%	5,931	-2.307%
2021-01-13	26.9000	27.8600	26.7151	26.9000	+0.411%	12,913	-1.673%
2021-01-12	27.0818	27.0825	26.6004	26.7900	-0.888%	9,353	-1.269%
2021-01-11	27.3430	27.3500	27.0000	27.0300	-1.709%	6,887	-2.146%
2021-01-08	27.3000	27.5000	27.3000	27.5000	+0.109%	1,546	-3.818%
2021-01-07	27.9753	27.9753	27.2500	27.4700	-1.169%	13,726	-3.713%
2021-01-06	27.9800	27.9900	27.6060	27.7950	-1.728%	12,056	-4.839%
2021-01-05	28.4500	28.4500	27.8000	28.2837	-0.759%	13,952	-6.483%
2021-01-04	28.4300	28.5000	27.7600	28.4999	-0.210%	18,178	-7.193%
2020-12-31	27.9800	28.5600	27.9102	28.5600	+2.623%	37,978	-7.388%
2020-12-30	28.0000	28.0000	27.6200	27.8300	-0.072%	9,030	-4.959%
2020-12-29	27.9000	28.0600	27.7500	27.8500	-0.179%	9,200	-5.027%
2020-12-28	27.8856	28.2100	27.6750	27.9000	+0.360%	13,599	-5.197%
2020-12-24	27.9100	27.9650	27.7500	27.8000	+0.271%	2,904	-4.856%
2020-12-23	27.9499	27.9499	27.7250	27.7250	-0.627%	16,458	-4.599%
2020-12-22	27.9573	28.2000	27.7300	27.9000	+1.050%	8,217	-5.197%
2020-12-21	27.7971	27.9400	27.6100	27.6100	-1.181%	2,119	-4.201%
2020-12-18	27.4600	28.1003	27.4600	27.9400	+0.866%	12,316	-5.333%
2020-12-17	27.8900	28.1000	27.5200	27.7000	+0.727%	20,882	-4.513%
2020-12-16	27.9350	27.9350	27.4900	27.5000	-0.901%	19,509	-3.818%
2020-12-15	27.7100	28.0461	27.5430	27.7500	-1.281%	6,111	-4.685%
2020-12-14	28.2800	28.2800	27.8750	28.1100	+0.717%	4,247	-5.905%
2020-12-11	28.5100	28.5100	27.6200	27.9100	+0.396%	5,426	-5.231%
2020-12-10	27.8000	27.8000	27.7700	27.8000	-0.572%	1,663	-4.856%
2020-12-09	27.9308	27.9600	27.9308	27.9600	+0.503%	1,029	-5.401%
2020-12-08	27.6600	27.9586	27.6600	27.8200	+0.980%	9,649	-4.925%
2020-12-07	27.5000	27.5600	27.5000	27.5500	+0.511%	1,597	-3.993%
2020-12-04	27.2600	27.4200	27.2000	27.4100	+1.219%	2,502	-3.502%
2020-12-03	27.0300	27.4700	27.0000	27.0800	-1.276%	9,981	-2.326%
2020-12-02	27.3650	27.4300	27.1470	27.4300	+1.517%	3,349	-3.573%
2020-12-01	27.2000	27.2900	27.0200	27.0200	-0.880%	4,000	-2.110%
2020-11-30	27.9600	27.9600	27.0400	27.2600	-0.037%	5,335	-2.971%
2020-11-27	26.9100	27.2700	26.8900	27.2700	+1.526%	4,420	-3.007%
2020-11-25	27.0800	27.1100	26.7500	26.8600	-0.886%	24,247	-1.526%
2020-11-24	27.5500	27.5500	27.0800	27.1000	-1.383%	10,701	-2.399%
2020-11-23	27.3900	27.5000	27.2100	27.4800	+0.659%	7,452	-3.748%
2020-11-20	27.4900	27.4900	27.2000	27.3000	-0.183%	10,304	-3.114%
2020-11-19	27.5000	27.5000	27.3000	27.3500	-0.618%	21,284	-3.291%
2020-11-18	27.4700	27.7100	27.4700	27.5200	+0.146%	15,753	-3.888%
2020-11-17	27.7500	27.7900	27.4800	27.4800	-0.973%	12,279	-3.748%
2020-11-16	27.8100	27.9600	27.7400	27.7500	-0.751%	8,364	-4.685%
2020-11-13	27.7300	27.9600	27.6900	27.9600	+0.036%	9,865	-5.401%
2020-11-12	27.7000	28.0600	27.7000	27.9500	+0.903%	7,690	-5.367%
2020-11-11	27.7500	27.9800	27.6400	27.7000	-0.108%	2,606	-4.513%
2020-11-10	28.0200	28.0200	27.7300	27.7300	-0.216%	3,751	-4.616%
2020-11-09	27.6100	27.8600	27.6000	27.7900	+0.652%	21,747	-4.822%
2020-11-06	27.7500	27.8900	27.6100	27.6100	+0.877%	1,616	-4.201%
2020-11-05	27.6800	28.0000	27.3700	27.3700	-0.653%	6,022	-3.361%
2020-11-04	27.4300	27.7200	27.4100	27.5500	-1.607%	11,460	-3.993%
2020-11-03	27.8300	28.0700	27.8300	28.0000	+0.358%	6,974	-5.536%
2020-11-02	28.0000	28.1000	27.8600	27.9000	-0.250%	16,438	-5.197%
2020-10-30	27.5100	28.0000	27.5100	27.9700	+2.006%	24,754	-5.434%
2020-10-29	27.6600	27.7100	27.4200	27.4200	-0.182%	21,255	-3.538%
2020-10-28	27.6300	27.7000	27.4700	27.4700	-0.973%	24,120	-3.713%
2020-10-27	27.6000	27.7600	27.6000	27.7400	+0.362%	24,302	-4.650%
2020-10-26	27.5900	27.7400	27.5600	27.6400	-0.217%	11,136	-4.305%
2020-10-23	27.6400	27.7000	27.6000	27.7000	+0.072%	6,767	-4.513%
2020-10-22	27.6300	27.7900	27.6200	27.6800	+0.217%	6,424	-4.444%
2020-10-21	27.7500	27.8400	27.6200	27.6200	-0.933%	19,082	-4.236%
2020-10-20	27.6200	27.8800	27.6200	27.8800	+0.505%	14,775	-5.129%
2020-10-19	27.7500	27.7500	27.6200	27.7400	-0.395%	26,677	-4.650%
2020-10-16	27.7900	27.9700	27.4700	27.8500	+0.833%	26,681	-5.027%
2020-10-15	27.6000	27.7000	27.4700	27.6200	-0.576%	8,644	-4.236%
2020-10-14	27.6200	27.7800	27.6200	27.7800	+0.507%	6,987	-4.788%
2020-10-13	27.5000	27.6400	27.5000	27.6400	-0.145%	9,076	-4.305%
2020-10-12	27.7400	27.7400	27.4500	27.6800	-0.144%	14,786	-4.444%
2020-10-09	27.5500	27.7200	27.4700	27.7200	+0.253%	7,672	-4.582%
2020-10-08	27.5900	27.6500	27.3300	27.6500	-0.072%	22,634	-4.340%
2020-10-07	27.3000	27.6700	27.2600	27.6700	+1.430%	68,369	-4.409%
2020-10-06	27.2500	27.3300	27.1100	27.2800	-0.547%	20,738	-3.043%
2020-10-05	27.5500	27.5500	27.2500	27.4300	-0.327%	26,521	-3.573%
2020-10-02	27.3300	27.5500	27.1300	27.5200	0.000%	65,287	-3.888%
2020-10-01	27.0000	27.6100	27.0000	27.5200	+0.146%	104,154	-3.888%
2020-09-30	26.1000	27.5300	25.9600	27.4800	+5.489%	263,478	-3.748%
2020-09-29	26.1000	26.1000	25.8500	26.0500	-0.192%	5,054	+1.536%
2020-09-28	26.1000	26.1200	26.0400	26.1000	+0.385%	5,710	+1.341%
2020-09-25	26.2000	26.2000	25.9000	26.0000	-0.345%	11,007	+1.731%
2020-09-24	26.0800	26.2400	25.8100	26.0900	-0.229%	14,320	+1.380%
2020-09-23	26.2300	26.2800	25.9600	26.1500	-0.495%	8,569	+1.147%
2020-09-22	26.1800	26.3000	26.0400	26.2800	+0.613%	13,013	+0.647%
2020-09-21	25.9500	26.1500	25.8400	26.1200	+0.077%	24,999	+1.263%
2020-09-18	26.2000	26.2000	26.0500	26.1000	-0.382%	13,467	+1.341%
2020-09-17	25.9700	26.2000	25.9600	26.2000	+0.692%	10,722	+0.954%
2020-09-16	26.2800	26.2800	25.9900	26.0200	-0.497%	40,660	+1.653%
2020-09-15	26.2100	26.3000	26.1000	26.1500	-0.229%	16,942	+1.147%
2020-09-14	26.3200	26.3200	26.0700	26.2100	+0.229%	12,665	+0.916%
2020-09-11	26.3200	26.3200	26.0700	26.1500	-0.191%	12,905	+1.147%
2020-09-10	26.4400	26.4400	26.1500	26.2000	-0.342%	9,139	+0.954%
2020-09-09	26.2900	26.3500	26.1700	26.2900	-0.038%	12,733	+0.609%
2020-09-08	26.2000	26.4400	26.1600	26.3000	+0.114%	11,764	+0.570%
2020-09-04	26.4500	26.4500	26.2100	26.2700	-0.304%	9,122	+0.685%
2020-09-03	26.3100	26.4500	26.3000	26.3500	+0.228%	13,626	+0.380%
2020-09-02	26.5600	26.5900	26.0900	26.2900	-0.492%	25,839	+0.609%
2020-09-01	26.3400	26.5500	26.3000	26.4200	+0.955%	48,172	+0.114%
2020-08-31	26.2500	26.4000	26.0700	26.1700	0.000%	42,172	+1.070%
2020-08-28	25.8600	26.1700	25.8600	26.1700	+0.038%	30,483	+1.070%
2020-08-27	26.0000	26.1900	26.0000	26.1600	+0.693%	24,492	+1.109%
2020-08-26	25.9400	26.0000	25.8500	25.9800	+0.116%	44,119	+1.809%

.dark-mode .YdLVND{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YdLVND{ color: #333333; background-color: white; border: 2px solid #333333; }FMBIOFirst Midwest Bancorp, Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of Fixestock NASDAQ

FMBIO
First Midwest Bancorp, Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of Fixe
stock NASDAQ