Dark

FMBIP
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-0.339%(-0.09)4,588

Pre-market

0.00USD-100.000%(-26.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-15	26.3300	26.6230	26.1401	26.4500	-0.339%	4,588	0.000%
2022-02-14	26.1600	26.7411	26.1400	26.5400	+1.105%	4,089	-0.339%
2022-02-11	26.4200	26.4500	26.1900	26.2500	-0.831%	5,536	+0.762%
2022-02-10	26.4000	26.6600	25.6200	26.4700	-1.342%	11,294	-0.076%
2022-02-09	26.8300	26.8300	26.6400	26.8300	-0.074%	3,762	-1.416%
2022-02-08	26.7800	26.8500	26.6500	26.8500	-0.739%	10,977	-1.490%
2022-02-07	26.8300	27.0500	26.5800	27.0500	-0.185%	21,081	-2.218%
2022-02-04	26.8300	27.1000	26.8000	27.1000	+0.931%	13,375	-2.399%
2022-02-03	27.0000	27.0000	26.6800	26.8500	-2.043%	10,325	-1.490%
2022-02-02	27.4400	27.4500	27.2000	27.4100	-0.109%	8,975	-3.502%
2022-02-01	27.3900	27.4900	27.2500	27.4400	0.000%	4,852	-3.608%
2022-01-31	27.2900	27.4533	27.2000	27.4400	-0.182%	4,825	-3.608%
2022-01-28	27.4000	27.4900	27.3000	27.4900	+0.109%	5,484	-3.783%
2022-01-27	27.3000	27.4600	27.1577	27.4600	-0.036%	8,580	-3.678%
2022-01-26	27.1500	27.5200	27.1500	27.4700	+1.665%	13,607	-3.713%
2022-01-25	27.1100	27.3100	27.0100	27.0200	-1.531%	33,946	-2.110%
2022-01-24	27.3226	27.4400	27.0196	27.4400	-0.544%	1,890	-3.608%
2022-01-21	27.3000	27.5900	27.3000	27.5900	+1.062%	9,238	-4.132%
2022-01-20	27.6000	27.6000	27.3000	27.3000	-0.727%	5,710	-3.114%
2022-01-19	27.2700	27.5400	27.2700	27.5000	+0.806%	14,085	-3.818%
2022-01-18	27.4500	27.4798	27.2000	27.2800	-1.694%	18,858	-3.043%
2022-01-14	27.4500	27.7500	27.4500	27.7500	+1.056%	3,814	-4.685%
2022-01-13	27.5200	27.6345	27.4300	27.4600	+0.146%	8,441	-3.678%
2022-01-12	27.5500	27.5900	27.4100	27.4200	-0.472%	24,039	-3.538%
2022-01-11	27.7500	27.7500	27.4200	27.5500	-0.109%	21,571	-3.993%
2022-01-10	27.4900	27.6004	27.4100	27.5800	-0.397%	3,342	-4.097%
2022-01-07	28.0088	28.0088	27.4500	27.6900	+0.618%	12,830	-4.478%
2022-01-06	27.7700	27.7700	27.5000	27.5200	-1.043%	2,028	-3.888%
2022-01-05	27.7100	28.1700	27.7100	27.8100	+0.036%	11,524	-4.890%
2022-01-04	27.9700	27.9833	27.6600	27.8000	-1.523%	13,698	-4.856%
2022-01-03	27.9400	28.2300	27.9400	28.2300	+0.320%	10,441	-6.305%
2021-12-31	28.1169	28.1400	28.1128	28.1400	+1.187%	1,023	-6.006%
2021-12-30	27.9900	28.1300	27.8100	27.8100	-0.323%	4,766	-4.890%
2021-12-29	27.6842	28.0000	27.6842	27.9000	-0.535%	2,827	-5.197%
2021-12-28	27.9500	28.0500	27.9200	28.0500	+0.322%	2,723	-5.704%
2021-12-27	27.7800	27.9600	27.6500	27.9600	+0.633%	7,647	-5.401%
2021-12-23	27.6800	27.7840	27.6800	27.7840	+0.354%	7,051	-4.801%
2021-12-22	27.7000	27.7400	27.6000	27.6860	+0.094%	5,875	-4.464%
2021-12-21	27.6800	27.8600	27.5300	27.6600	+0.581%	8,672	-4.375%
2021-12-20	27.5500	27.7000	27.5001	27.5001	+0.000%	5,372	-3.819%
2021-12-17	27.4723	27.5000	27.4723	27.5000	-0.687%	736	-3.818%
2021-12-16	27.6900	27.7200	27.6700	27.6902	+0.363%	1,294	-4.479%
2021-12-15	27.5100	27.7702	27.4600	27.5900	+0.327%	5,522	-4.132%
2021-12-14	27.8399	27.8399	27.4979	27.5000	+0.070%	3,509	-3.818%
2021-12-13	27.6900	27.8400	27.4807	27.4807	-0.324%	1,286	-3.751%
2021-12-10	27.5600	27.8093	27.5500	27.5700	+0.182%	1,172	-4.062%
2021-12-09	27.5500	27.7000	27.5200	27.5200	-0.650%	2,105	-3.888%
2021-12-08	27.6900	27.7000	27.6900	27.7000	+0.472%	346	-4.513%
2021-12-07	27.9200	28.0000	27.5700	27.5700	-0.541%	18,163	-4.062%
2021-12-06	27.7200	27.7200	27.7200	27.7200	+0.340%	5,371	-4.582%
2021-12-03	27.7700	27.7700	27.6261	27.6261	-0.014%	1,265	-4.257%
2021-12-02	27.5200	27.7999	27.5200	27.6300	+0.656%	8,466	-4.271%
2021-12-01	27.4400	27.5500	27.4400	27.4500	-0.453%	4,534	-3.643%
2021-11-29	27.2900	27.5750	27.2900	27.5750	-0.809%	2,908	-4.080%
2021-11-26	27.5200	27.8600	27.4400	27.8000	+0.361%	4,150	-4.856%
2021-11-24	27.6200	27.8600	27.6100	27.7000	-1.177%	10,460	-4.513%
2021-11-23	28.0900	28.0900	27.5800	28.0300	0.000%	9,751	-5.637%
2021-11-22	28.1400	28.1400	27.9800	28.0300	-0.509%	6,689	-5.637%
2021-11-19	28.1734	28.1734	28.1734	28.1734	+0.083%	564	-6.117%
2021-11-18	28.0900	28.1517	28.0900	28.1500	-0.354%	683	-6.039%
2021-11-17	28.2399	28.2500	28.0677	28.2500	+0.570%	2,008	-6.372%
2021-11-16	28.2010	28.2010	28.0000	28.0900	-0.531%	8,805	-5.838%
2021-11-15	28.1200	28.2400	28.0000	28.2400	+0.320%	10,284	-6.339%
2021-11-12	28.1200	28.1600	28.0001	28.1500	+0.107%	6,411	-6.039%
2021-11-11	28.1000	28.1200	27.6400	28.1200	+1.297%	6,529	-5.939%
2021-11-10	27.9218	28.0000	27.7500	27.7600	-1.228%	16,732	-4.719%
2021-11-08	27.8700	28.1050	27.8700	28.1050	+0.519%	15,769	-5.889%
2021-11-05	27.9600	27.9600	27.9600	27.9600	-0.214%	773	-5.401%
2021-11-04	28.0800	28.1000	27.8000	28.0200	-0.497%	10,452	-5.603%
2021-11-03	28.2200	28.2499	28.1600	28.1600	+0.071%	3,202	-6.072%
2021-11-02	28.1500	28.2000	28.1400	28.1400	+0.071%	1,038	-6.006%
2021-11-01	28.0700	28.1800	28.0500	28.1200	-0.284%	4,724	-5.939%
2021-10-29	28.1300	28.2000	28.1100	28.2000	+0.642%	1,850	-6.206%
2021-10-28	28.1100	28.2000	28.0100	28.0200	-0.320%	7,577	-5.603%
2021-10-27	28.2100	28.3968	28.1100	28.1100	+0.143%	2,574	-5.905%
2021-10-26	27.9500	28.2100	27.9500	28.0700	+0.143%	10,280	-5.771%
2021-10-25	27.9700	28.0299	27.9600	28.0299	+0.466%	1,276	-5.636%
2021-10-22	28.0900	28.0900	27.9000	27.9000	-0.818%	408	-5.197%
2021-10-21	28.1000	28.1300	28.1000	28.1300	+0.303%	658	-5.972%
2021-10-20	28.0700	28.0885	27.8800	28.0450	+0.340%	7,939	-5.687%
2021-10-19	28.0900	28.0917	27.9500	27.9500	+0.251%	3,900	-5.367%
2021-10-18	28.0400	28.0400	27.6900	27.8800	+0.216%	2,755	-5.129%
2021-10-15	28.2400	28.2400	27.8200	27.8200	-0.749%	4,213	-4.925%
2021-10-14	28.1600	28.1600	28.0300	28.0300	+0.286%	4,351	-5.637%
2021-10-13	27.6700	28.1900	27.6700	27.9500	+0.543%	7,988	-5.367%
2021-10-12	27.6600	27.8000	27.6600	27.7990	-0.004%	2,012	-4.853%
2021-10-11	27.6800	27.8000	27.6500	27.8000	+0.361%	2,248	-4.856%
2021-10-08	27.8000	27.8000	27.5711	27.7000	-0.288%	8,451	-4.513%
2021-10-07	27.7200	27.7800	27.5032	27.7800	+0.652%	4,665	-4.788%
2021-10-06	27.4600	27.6202	27.4400	27.6000	+0.400%	9,468	-4.167%
2021-10-05	27.4900	27.6200	27.4000	27.4900	+0.512%	9,199	-3.783%
2021-10-04	27.6400	27.7900	27.3500	27.3500	-0.726%	3,374	-3.291%
2021-10-01	27.6400	27.8250	27.5500	27.5500	-0.253%	10,306	-3.993%
2021-09-30	28.0900	28.2500	27.5300	27.6200	-1.673%	72,586	-4.236%
2021-09-29	27.6600	28.2400	27.6600	28.0900	+1.189%	8,807	-5.838%
2021-09-28	27.9000	27.9000	27.6700	27.7600	-0.537%	5,359	-4.719%
2021-09-27	27.9000	28.0100	27.9000	27.9100	-0.286%	1,968	-5.231%
2021-09-24	27.9800	28.0400	27.9000	27.9900	-1.165%	5,180	-5.502%
2021-09-23	27.9600	28.3199	27.8900	28.3199	+1.251%	7,094	-6.603%
2021-09-22	27.8500	28.1400	27.8500	27.9700	-0.285%	3,259	-5.434%
2021-09-21	27.8500	28.0857	27.7300	28.0500	+1.447%	12,291	-5.704%
2021-09-20	28.0700	28.1000	27.6500	27.6500	-1.846%	3,178	-4.340%
2021-09-17	28.3200	28.3400	28.1350	28.1700	-0.565%	5,764	-6.106%
2021-09-16	28.2600	28.7774	28.2235	28.3300	+0.212%	4,743	-6.636%
2021-09-15	28.6400	28.7000	28.1122	28.2700	-1.498%	29,540	-6.438%
2021-09-14	28.8300	28.8400	28.5000	28.7000	0.000%	11,005	-7.840%
2021-09-13	28.7000	28.7900	28.7000	28.7000	+0.480%	2,457	-7.840%
2021-09-10	28.6500	28.9000	28.5600	28.5629	-0.304%	9,893	-7.397%
2021-09-09	28.4500	28.8499	28.4433	28.6500	+0.350%	14,915	-7.679%
2021-09-08	28.5100	28.6700	28.2500	28.5500	+0.316%	8,818	-7.356%
2021-09-07	28.3900	28.5000	28.2500	28.4600	+1.155%	3,746	-7.063%
2021-09-03	28.5150	28.5150	28.1300	28.1350	-1.038%	5,435	-5.989%
2021-09-02	28.3500	28.5300	28.3297	28.4300	+0.459%	3,629	-6.964%
2021-09-01	28.4400	28.5524	28.3000	28.3000	-0.737%	6,486	-6.537%
2021-08-31	28.2000	28.5100	28.2000	28.5100	+1.531%	7,717	-7.226%
2021-08-30	28.4400	28.4400	28.0644	28.0800	-0.602%	10,078	-5.805%
2021-08-27	28.0600	28.4075	28.0000	28.2500	+1.001%	6,722	-6.372%
2021-08-26	28.1900	28.2500	27.8800	27.9700	-0.816%	11,904	-5.434%
2021-08-25	28.1900	28.4300	27.9100	28.2000	-0.043%	7,206	-6.206%
2021-08-24	28.2000	28.5900	27.9035	28.2120	+0.291%	1,702	-6.246%
2021-08-23	28.2500	28.3285	28.0700	28.1302	+0.250%	5,743	-5.973%
2021-08-20	27.8300	28.0600	27.8201	28.0600	-0.673%	5,195	-5.738%
2021-08-19	28.3300	28.3300	27.9600	28.2500	-0.071%	3,461	-6.372%
2021-08-18	28.4400	28.5521	28.1100	28.2700	+0.355%	6,110	-6.438%
2021-08-17	27.7500	28.4599	27.7500	28.1700	-0.635%	3,093	-6.106%
2021-08-16	28.3500	28.3500	28.3500	28.3500	+0.998%	389	-6.702%
2021-08-13	28.4700	28.4700	28.0700	28.0700	-0.426%	4,785	-5.771%
2021-08-12	28.2000	28.5000	28.1900	28.1900	-0.035%	5,920	-6.172%
2021-08-11	28.2600	28.5600	28.0100	28.2000	+0.169%	9,130	-6.206%
2021-08-10	28.5800	28.5800	28.0600	28.1525	-1.565%	5,420	-6.047%
2021-08-09	28.6000	28.6000	28.6000	28.6000	+1.060%	400	-7.517%
2021-08-06	28.2192	28.6900	28.2192	28.3000	+0.748%	11,695	-6.537%
2021-08-05	28.0500	28.3500	28.0500	28.0900	-0.566%	3,771	-5.838%
2021-08-04	28.4000	28.4000	28.1000	28.2500	-0.877%	5,422	-6.372%
2021-08-03	28.6050	28.7400	28.5000	28.5000	+0.352%	7,408	-7.193%
2021-08-02	28.5000	28.6000	28.4000	28.4000	-0.281%	5,988	-6.866%
2021-07-30	28.4800	28.4800	28.4790	28.4800	+0.105%	1,544	-7.128%
2021-07-29	28.5000	28.5000	28.1700	28.4500	+0.247%	1,683	-7.030%
2021-07-28	28.5400	28.5578	28.2800	28.3800	+0.425%	4,606	-6.801%
2021-07-27	28.4500	28.5900	28.2100	28.2600	-0.633%	8,039	-6.405%
2021-07-26	28.5900	28.5900	28.1565	28.4400	0.000%	6,952	-6.997%
2021-07-23	28.3386	28.6000	28.2600	28.4400	+1.030%	10,969	-6.997%
2021-07-22	28.3500	28.3500	28.0200	28.1500	-0.389%	4,488	-6.039%
2021-07-21	28.3000	28.3500	28.2600	28.2600	+0.284%	1,427	-6.405%
2021-07-20	28.2276	28.3500	28.0000	28.1800	-0.071%	8,067	-6.139%
2021-07-19	28.2000	28.2500	27.8700	28.2000	-1.157%	13,085	-6.206%
2021-07-16	28.4000	28.5900	28.1509	28.5300	+0.333%	24,267	-7.291%
2021-07-15	28.2400	28.4792	28.1400	28.4353	+0.763%	8,311	-6.982%
2021-07-14	28.5400	28.5700	28.1900	28.2200	-0.878%	5,537	-6.272%
2021-07-13	28.2900	28.5000	28.1800	28.4700	+0.246%	8,375	-7.095%
2021-07-12	28.2800	28.4500	28.2339	28.4000	+0.141%	3,833	-6.866%
2021-07-09	28.4500	28.4600	28.3000	28.3600	+0.889%	7,435	-6.735%
2021-07-06	28.1100	28.1600	28.1000	28.1100	-0.213%	7,388	-5.905%
2021-07-02	28.3700	28.3700	28.1700	28.1700	-0.705%	6,063	-6.106%
2021-07-01	28.2800	28.3700	28.2000	28.3700	+0.639%	2,619	-6.768%
2021-06-30	28.2500	28.2500	28.0400	28.1900	+0.142%	6,435	-6.172%
2021-06-29	28.2100	28.2100	28.1500	28.1500	+0.285%	373	-6.039%
2021-06-28	28.3800	28.3800	28.0700	28.0700	-1.092%	3,607	-5.771%
2021-06-25	28.3300	28.3800	28.1029	28.3800	+1.032%	426	-6.801%
2021-06-24	28.2000	28.4400	27.8900	28.0900	-0.917%	13,315	-5.838%
2021-06-23	28.3400	28.3500	28.0800	28.3500	-0.351%	4,673	-6.702%
2021-06-22	28.0200	28.4500	27.9600	28.4500	+0.815%	11,553	-7.030%
2021-06-21	27.8200	28.4600	27.8200	28.2200	-0.177%	3,421	-6.272%
2021-06-18	28.3600	28.5528	28.0400	28.2700	-0.352%	9,239	-6.438%
2021-06-17	28.2500	28.4500	28.0200	28.3700	+0.247%	8,933	-6.768%
2021-06-16	28.2800	28.3000	28.1119	28.3000	+0.285%	10,182	-6.537%
2021-06-15	28.2900	28.3000	28.2000	28.2196	-0.108%	4,703	-6.271%
2021-06-14	27.9797	28.3000	27.9797	28.2500	+0.929%	9,440	-6.372%
2021-06-11	28.0000	28.0000	27.9600	27.9900	+0.287%	4,743	-5.502%
2021-06-10	27.9300	28.1000	27.9000	27.9100	+0.215%	9,022	-5.231%
2021-06-09	28.2500	28.2500	27.8300	27.8500	-1.224%	7,602	-5.027%
2021-06-08	27.9100	28.3000	27.7480	28.1950	-0.230%	12,243	-6.189%
2021-06-07	28.0346	28.2600	28.0346	28.2600	+0.749%	4,123	-6.405%
2021-06-04	28.0600	28.1750	28.0500	28.0500	+0.071%	4,233	-5.704%
2021-06-03	28.0041	28.0709	28.0000	28.0300	+0.646%	4,712	-5.637%
2021-06-02	27.9600	28.1900	27.6800	27.8500	+0.036%	24,692	-5.027%
2021-06-01	27.8500	27.9500	27.5400	27.8400	+0.036%	7,855	-4.993%
2021-05-28	27.8500	27.8500	27.6421	27.8300	+0.245%	8,661	-4.959%
2021-05-27	27.6800	27.8500	27.6800	27.7619	+0.368%	11,516	-4.726%
2021-05-26	27.6000	27.7500	27.6000	27.6600	+0.145%	6,257	-4.375%
2021-05-25	27.5000	27.8500	27.5000	27.6200	-0.072%	9,621	-4.236%
2021-05-24	27.7150	27.8000	27.5900	27.6400	-0.611%	11,341	-4.305%
2021-05-21	27.5200	27.8100	27.5000	27.8100	+1.127%	8,639	-4.890%
2021-05-20	27.4000	27.6000	27.4000	27.5000	+0.273%	19,905	-3.818%
2021-05-19	27.4000	27.6000	27.3200	27.4250	+0.055%	32,639	-3.555%
2021-05-18	27.4500	27.6900	27.3200	27.4100	-0.327%	31,661	-3.502%
2021-05-17	28.0292	28.0292	27.4000	27.5000	-2.689%	26,948	-3.818%
2021-05-14	27.7700	28.2600	27.5100	28.2600	+1.728%	11,502	-6.405%
2021-05-13	27.5350	27.7800	27.4850	27.7800	+0.072%	1,473	-4.788%
2021-05-12	27.8700	27.8700	27.3300	27.7600	-0.323%	6,848	-4.719%
2021-05-11	27.8500	27.8500	27.7500	27.8500	+0.072%	1,737	-5.027%
2021-05-10	27.6500	27.8381	27.6200	27.8300	-0.072%	9,017	-4.959%
2021-05-07	27.8200	27.8500	27.6000	27.8500	+0.108%	1,120	-5.027%
2021-05-06	27.6100	27.8200	27.5400	27.8200	-0.287%	1,027	-4.925%
2021-05-05	27.8200	28.0740	27.6700	27.9000	+0.758%	12,309	-5.197%
2021-05-04	27.7600	28.0299	27.6000	27.6900	-2.155%	22,888	-4.478%
2021-05-03	28.3000	28.3020	28.1200	28.3000	-0.317%	3,018	-6.537%
2021-04-30	28.3840	28.3900	27.9700	28.3900	+0.404%	4,072	-6.833%
2021-04-29	27.9700	28.2758	27.9700	28.2758	-0.402%	8,997	-6.457%
2021-04-28	28.3900	28.3900	28.3900	28.3900	+1.756%	675	-6.833%
2021-04-27	27.7323	28.0100	27.7323	27.9000	-1.795%	7,747	-5.197%
2021-04-26	28.0500	28.4100	27.9650	28.4100	+1.283%	4,638	-6.899%
2021-04-23	27.8900	28.0800	27.8400	28.0502	+0.179%	5,523	-5.705%
2021-04-22	27.8400	28.0000	27.8400	28.0000	0.000%	3,450	-5.536%
2021-04-21	27.8700	28.0000	27.8700	28.0000	0.000%	4,437	-5.536%
2021-04-20	27.9500	28.0000	27.9000	28.0000	+0.322%	6,714	-5.536%
2021-04-19	28.0000	28.0000	27.9100	27.9100	+0.036%	4,805	-5.231%
2021-04-16	27.8500	28.0614	27.8000	27.9000	+0.180%	12,457	-5.197%
2021-04-15	27.8300	27.9000	27.7500	27.8500	+0.360%	9,336	-5.027%
2021-04-14	27.5884	27.9900	27.5600	27.7500	-0.323%	11,116	-4.685%
2021-04-13	27.9000	27.9800	27.7700	27.8400	-0.215%	11,992	-4.993%
2021-04-12	27.6000	27.9000	27.6000	27.9000	+0.432%	5,230	-5.197%
2021-04-09	27.5100	27.8800	27.5100	27.7799	+0.652%	2,657	-4.787%
2021-04-08	27.6500	27.7000	27.5800	27.6000	+0.181%	6,309	-4.167%
2021-04-07	27.7500	27.7500	27.5500	27.5500	-0.398%	12,932	-3.993%
2021-04-06	27.5900	27.8800	27.5000	27.6600	+0.326%	14,923	-4.375%
2021-04-05	27.8900	27.9200	27.5700	27.5700	-1.254%	4,728	-4.062%
2021-04-01	27.4700	27.9200	27.4700	27.9200	+0.831%	4,157	-5.265%
2021-03-31	27.7500	27.8798	27.4700	27.6900	+0.691%	8,927	-4.478%
2021-03-30	27.3700	27.6500	27.3700	27.5000	-0.362%	9,883	-3.818%
2021-03-29	27.6000	27.6000	27.6000	27.6000	0.000%	592	-4.167%
2021-03-26	27.5100	27.6000	27.4340	27.6000	+0.546%	5,329	-4.167%
2021-03-25	27.3900	27.4600	27.3300	27.4500	-0.073%	5,026	-3.643%
2021-03-24	27.5000	27.8429	27.4500	27.4700	-0.182%	9,179	-3.713%
2021-03-23	27.6400	27.6500	27.4700	27.5200	-0.100%	5,410	-3.888%
2021-03-22	27.3100	27.7200	27.2440	27.5475	-0.427%	10,054	-3.984%
2021-03-19	27.3500	27.6657	27.3500	27.6657	+0.749%	3,907	-4.394%
2021-03-18	27.5000	27.5000	27.4600	27.4600	-0.471%	4,200	-3.678%
2021-03-17	27.5680	27.7500	27.5680	27.5900	+0.583%	5,384	-4.132%
2021-03-16	27.7000	27.7000	27.4300	27.4300	-1.153%	4,661	-3.573%
2021-03-15	27.6000	27.9550	27.4400	27.7500	+0.543%	3,133	-4.685%
2021-03-12	27.5000	27.7500	27.3500	27.6000	+0.181%	16,341	-4.167%
2021-03-11	27.5000	27.7000	27.4800	27.5500	+0.694%	7,723	-3.993%
2021-03-10	27.7000	27.9500	27.3600	27.3600	-1.405%	47,734	-3.326%
2021-03-09	27.7500	27.8550	27.7500	27.7500	-0.502%	5,736	-4.685%
2021-03-08	27.7689	27.9100	27.4700	27.8900	+1.014%	3,350	-5.163%
2021-03-05	27.5600	27.6850	27.2993	27.6100	+0.945%	8,102	-4.201%
2021-03-04	27.5000	27.6500	27.3300	27.3514	+0.372%	6,991	-3.296%
2021-03-03	27.3590	27.6100	27.2500	27.2500	-0.656%	15,010	-2.936%
2021-03-02	27.5900	27.6900	27.4247	27.4300	-0.652%	8,746	-3.573%
2021-03-01	27.7900	27.7900	27.4000	27.6100	-0.217%	4,350	-4.201%
2021-02-26	27.3168	27.6700	27.3168	27.6700	+1.244%	2,423	-4.409%
2021-02-25	27.3750	27.5112	27.3300	27.3300	-1.122%	7,430	-3.220%
2021-02-24	27.4600	27.6900	27.2700	27.6400	+0.345%	18,503	-4.305%
2021-02-23	27.3000	27.5450	27.3000	27.5450	+0.493%	16,534	-3.975%
2021-02-22	27.4800	27.5400	27.3050	27.4100	+0.036%	5,812	-3.502%
2021-02-19	27.5450	27.5500	27.3958	27.4000	-0.400%	3,808	-3.467%
2021-02-18	27.4800	27.5450	27.1100	27.5100	-0.145%	26,694	-3.853%
2021-02-17	27.7500	27.7500	27.3500	27.5500	-0.506%	4,379	-3.993%
2021-02-16	27.8600	27.9600	27.5400	27.6900	-0.431%	3,060	-4.478%
2021-02-12	27.6000	27.8700	27.6000	27.8100	+0.615%	10,620	-4.890%
2021-02-11	27.6100	27.6500	27.3900	27.6400	+1.245%	5,514	-4.305%
2021-02-10	27.6500	27.6500	27.3000	27.3000	-1.266%	1,371	-3.114%
2021-02-09	27.6483	27.6500	27.5500	27.6500	+0.509%	1,276	-4.340%
2021-02-08	27.6000	27.6700	27.5100	27.5100	+0.146%	543	-3.853%
2021-02-05	27.6500	27.7400	27.4300	27.4700	-0.795%	3,262	-3.713%
2021-02-04	27.3800	27.7800	27.3800	27.6900	+0.072%	8,939	-4.478%
2021-02-03	27.6800	27.7383	27.6700	27.6700	-0.114%	3,300	-4.409%
2021-02-02	27.5000	27.7050	27.5000	27.7016	+0.550%	5,186	-4.518%
2021-02-01	27.4391	27.5500	27.4085	27.5500	+0.701%	13,311	-3.993%
2021-01-29	27.4753	27.4753	27.1201	27.3581	-0.262%	5,196	-3.319%
2021-01-28	27.3400	27.4300	27.0800	27.4300	+0.329%	3,741	-3.573%
2021-01-27	27.6500	27.6600	27.2100	27.3400	-1.335%	8,802	-3.255%
2021-01-26	27.7550	27.9500	27.4600	27.7100	+0.217%	8,784	-4.547%
2021-01-25	27.7221	27.8299	27.5170	27.6500	+0.692%	8,560	-4.340%
2021-01-22	28.0400	28.0400	27.4600	27.4600	-2.068%	10,045	-3.678%
2021-01-21	27.8500	28.0700	27.8500	28.0400	+1.009%	7,827	-5.670%
2021-01-20	27.7900	27.9100	27.5000	27.7600	-0.609%	9,971	-4.719%
2021-01-19	27.2000	27.9300	27.2000	27.9300	+1.990%	15,540	-5.299%
2021-01-15	27.1400	27.4300	27.1400	27.3850	+0.723%	3,083	-3.414%
2021-01-14	26.8900	27.2800	26.8900	27.1885	+0.475%	6,451	-2.716%
2021-01-13	26.9600	27.0600	26.6500	27.0600	+1.729%	19,589	-2.254%
2021-01-12	27.1500	27.1880	26.4200	26.6000	-1.697%	29,971	-0.564%
2021-01-11	27.2703	27.2703	27.0591	27.0591	-1.280%	4,817	-2.251%
2021-01-08	27.5000	27.5300	27.2500	27.4100	+0.183%	10,314	-3.502%
2021-01-07	27.3900	27.5000	27.2300	27.3600	-1.263%	11,820	-3.326%
2021-01-06	27.7248	27.8098	27.5500	27.7100	-0.681%	18,168	-4.547%
2021-01-05	27.7100	28.0899	27.5500	27.9000	-0.322%	12,855	-5.197%
2021-01-04	28.0600	28.3000	27.7000	27.9900	-1.095%	6,123	-5.502%
2020-12-31	27.8200	28.3000	27.8200	28.3000	+1.448%	23,714	-6.537%
2020-12-30	27.8960	27.8960	27.8960	27.8960	-1.393%	896	-5.184%
2020-12-29	27.8800	28.2900	27.8800	28.2900	+1.580%	5,776	-6.504%
2020-12-28	27.8200	27.9500	27.7800	27.8500	-0.179%	1,900	-5.027%
2020-12-24	28.1328	28.1328	27.6500	27.9000	+0.108%	10,093	-5.197%
2020-12-23	28.3000	28.3000	27.7679	27.8700	-1.205%	6,485	-5.095%
2020-12-22	28.0000	28.2500	27.9350	28.2100	+2.099%	20,283	-6.239%
2020-12-21	28.1700	28.1800	27.6300	27.6300	-2.195%	23,558	-4.271%
2020-12-18	27.7600	28.2500	27.7600	28.2500	+0.670%	7,426	-6.372%
2020-12-17	27.8600	28.2000	27.6150	28.0621	+1.089%	21,353	-5.745%
2020-12-16	27.8963	27.9100	27.4500	27.7599	-0.502%	11,838	-4.719%
2020-12-15	27.8500	27.9330	27.6900	27.9000	+0.180%	8,698	-5.197%
2020-12-14	27.8300	27.8500	27.7600	27.8500	+0.036%	8,276	-5.027%
2020-12-11	27.2400	27.8500	27.2312	27.8400	+0.397%	5,626	-4.993%
2020-12-10	27.5000	27.8400	27.1000	27.7300	+0.181%	9,568	-4.616%
2020-12-09	27.7500	27.7500	27.5800	27.6800	+0.290%	9,433	-4.444%
2020-12-08	27.4300	27.8400	27.4300	27.6000	+1.066%	13,364	-4.167%
2020-12-07	27.2700	27.3100	27.2500	27.3090	+0.217%	11,769	-3.145%
2020-12-04	27.2200	27.2500	27.1158	27.2500	+0.368%	6,348	-2.936%
2020-12-03	27.2400	27.2400	27.0000	27.1500	+0.556%	15,594	-2.578%
2020-12-02	27.0000	27.2700	27.0000	27.0000	+0.148%	8,617	-2.037%
2020-12-01	27.0000	27.2000	26.8000	26.9600	-0.333%	12,181	-1.892%
2020-11-30	26.9600	27.1300	26.7600	27.0500	+0.222%	15,982	-2.218%
2020-11-27	26.7700	26.9900	26.7700	26.9900	+0.822%	8,594	-2.001%
2020-11-25	27.0000	27.0000	26.5600	26.7700	-1.181%	12,388	-1.195%
2020-11-24	27.2100	27.2500	27.0000	27.0900	-0.258%	36,118	-2.362%
2020-11-23	27.1200	27.2300	27.1100	27.1600	+0.037%	13,410	-2.614%
2020-11-20	27.0600	27.2500	27.0000	27.1500	-0.221%	12,960	-2.578%
2020-11-19	27.1500	27.2500	27.0500	27.2100	+0.443%	13,065	-2.793%
2020-11-18	27.1700	27.2500	27.0500	27.0900	-0.037%	16,502	-2.362%
2020-11-17	27.3200	27.3500	27.0500	27.1000	-0.769%	248,230	-2.399%
2020-11-16	27.2100	27.5000	27.0100	27.3100	+0.220%	16,170	-3.149%
2020-11-13	27.2100	27.2500	27.0500	27.2500	+0.184%	24,204	-2.936%
2020-11-12	27.2700	27.3500	27.1000	27.2000	-0.257%	25,157	-2.757%
2020-11-11	27.2900	27.3500	27.1800	27.2700	0.000%	11,113	-3.007%
2020-11-10	27.2000	27.3000	27.1000	27.2700	+0.516%	13,686	-3.007%
2020-11-09	27.2500	27.3000	27.0000	27.1300	-0.440%	26,373	-2.506%
2020-11-06	27.3000	27.3000	27.1300	27.2500	-0.183%	3,394	-2.936%
2020-11-05	27.1800	27.3000	27.1500	27.3000	+0.738%	5,431	-3.114%
2020-11-04	26.9900	27.3700	26.5800	27.1000	-1.203%	8,345	-2.399%
2020-11-03	26.8000	27.5800	26.8000	27.4300	-0.073%	8,503	-3.573%
2020-11-02	27.1500	27.5000	27.0000	27.4500	+0.660%	13,120	-3.643%
2020-10-30	26.6200	27.3000	26.5800	27.2700	+1.263%	28,581	-3.007%
2020-10-29	26.9600	27.1000	26.9100	26.9300	+0.335%	20,033	-1.782%
2020-10-28	26.8500	27.0600	26.7000	26.8400	-0.371%	30,192	-1.453%
2020-10-27	27.0900	27.2000	26.8500	26.9400	-0.956%	32,809	-1.819%
2020-10-26	27.2000	27.2000	26.9900	27.2000	+0.110%	14,917	-2.757%
2020-10-23	27.0800	27.2000	27.0500	27.1700	-0.074%	5,908	-2.650%
2020-10-22	27.3600	27.5000	27.1900	27.1900	-0.330%	53,481	-2.722%
2020-10-21	27.4200	27.6500	27.2800	27.2800	-0.872%	12,650	-3.043%
2020-10-20	27.5000	27.6800	27.4300	27.5200	-0.218%	26,107	-3.888%
2020-10-19	27.4500	27.6300	27.4400	27.5800	+0.036%	21,848	-4.097%
2020-10-16	27.6500	27.7100	27.4100	27.5700	+0.255%	12,356	-4.062%
2020-10-15	27.5600	27.5600	27.4000	27.5000	-0.614%	6,270	-3.818%
2020-10-14	27.8000	27.8000	27.4600	27.6700	+0.254%	11,324	-4.409%
2020-10-13	27.4500	27.6000	27.3100	27.6000	+0.036%	15,743	-4.167%
2020-10-12	27.3000	27.6300	27.2300	27.5900	+0.767%	17,682	-4.132%
2020-10-09	27.9200	27.9200	27.2500	27.3800	-0.400%	24,160	-3.397%
2020-10-08	27.4500	27.4900	27.1200	27.4900	+0.073%	19,030	-3.783%
2020-10-07	27.0100	27.4700	26.9900	27.4700	+1.365%	46,236	-3.713%
2020-10-06	26.8000	27.1000	26.7500	27.1000	+0.931%	16,392	-2.399%
2020-10-05	26.7000	27.0200	26.7000	26.8500	-0.592%	33,969	-1.490%
2020-10-02	26.9500	27.0200	26.9500	27.0100	-0.479%	42,438	-2.073%
2020-10-01	27.1100	27.1900	27.0200	27.1400	-0.985%	185,412	-2.542%
2020-09-30	25.9700	27.4300	25.9600	27.4100	+5.221%	263,538	-3.502%
2020-09-29	26.1000	26.1000	25.9000	26.0500	+0.231%	25,151	+1.536%
2020-09-28	26.1500	26.1500	25.9600	25.9900	+0.231%	38,768	+1.770%
2020-09-25	26.1000	26.2500	25.9100	25.9300	-0.499%	51,796	+2.005%
2020-09-24	26.0500	26.0800	25.7500	26.0600	-0.153%	14,529	+1.497%
2020-09-23	26.2000	26.2500	26.0700	26.1000	-0.571%	21,693	+1.341%
2020-09-22	26.2500	26.2500	26.0500	26.2500	+0.229%	11,806	+0.762%
2020-09-21	26.0000	26.2500	25.9000	26.1900	+0.383%	18,952	+0.993%
2020-09-18	26.1600	26.1800	25.9400	26.0900	-0.344%	17,216	+1.380%
2020-09-17	26.0200	26.1800	25.9000	26.1800	+0.615%	28,501	+1.031%
2020-09-16	26.1200	26.1800	25.9200	26.0200	-0.192%	58,468	+1.653%
2020-09-15	26.1500	26.2400	25.8600	26.0700	-0.306%	28,850	+1.458%
2020-09-14	26.2500	26.2500	26.0600	26.1500	-0.267%	35,000	+1.147%
2020-09-11	26.2500	26.2500	26.1600	26.2200	-0.114%	31,084	+0.877%
2020-09-10	26.2000	26.4400	26.1600	26.2500	+0.344%	8,182	+0.762%
2020-09-09	26.4000	26.4400	26.1000	26.1600	-0.834%	31,774	+1.109%
2020-09-08	26.2700	26.5400	26.2700	26.3800	-0.453%	10,008	+0.265%
2020-09-04	26.2700	26.5200	26.2700	26.5000	+0.151%	6,672	-0.189%
2020-09-03	26.4200	26.6000	26.2700	26.4600	+0.532%	20,239	-0.038%
2020-09-02	26.5900	26.6000	26.2100	26.3200	-0.642%	30,113	+0.494%
2020-09-01	26.3500	26.5700	26.3200	26.4900	+0.531%	16,674	-0.151%
2020-08-31	26.0800	26.4600	25.8600	26.3500	+1.346%	36,692	+0.380%
2020-08-28	26.1000	26.1500	26.0000	26.0000	0.000%	6,761	+1.731%
2020-08-27	25.7600	26.1200	25.7600	26.0000	+0.386%	25,153	+1.731%
2020-08-26	25.8600	26.0000	25.8500	25.9000	+0.039%	20,759	+2.124%
2020-08-25	25.8000	25.8900	25.7500	25.8900	+0.193%	15,560	+2.163%
2020-08-24	25.8500	25.8500	25.7500	25.8400	-0.039%	37,791	+2.361%

.dark-mode .ndQZ9W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ndQZ9W{ color: #333333; background-color: white; border: 2px solid #333333; }FMBIPFirst Midwest Bancorp, Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of Fixestock NASDAQ

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