Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • FIRST MIDWEST BANCORP DEL Historical Prices

  • Historical Data: FMBI

    Return as of November 29 2009

    1 Month -5.71%
    6 Month 16.40%
    YTD -49.52%
    1 Year -45.25%
    3 Year -72.91%
    5 Year -72.83%

  • FIRST MIDWEST BANCORP DEL ( FMBI ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 713,328 11.38 10.76 10.86 11.13
    10/30/09 1.64 M 11.10 10.27 11.09 10.40
    11/02/09 883,951 10.60 9.76 10.49 9.94
    11/03/09 627,069 9.96 9.50 9.84 9.86
    11/04/09 692,417 9.98 9.41 9.94 9.47
    11/05/09 641,995 9.68 9.29 9.59 9.67
    11/06/09 513,900 9.78 9.41 9.50 9.62
    11/09/09 346,684 10.01 9.62 9.71 9.99
    11/10/09 737,910 10.07 9.31 9.93 9.35
    11/11/09 1.08 M 9.94 9.48 9.52 9.67
    11/12/09 491,281 9.87 9.24 9.66 9.26
    11/13/09 443,227 9.43 9.09 9.30 9.42
    11/16/09 606,644 10.12 9.46 9.49 9.81
    11/17/09 481,804 10.27 9.67 9.76 10.24
    11/18/09 552,486 10.42 9.95 10.27 10.40
    11/19/09 504,979 10.25 9.85 10.25 9.91
    11/20/09 294,802 10.10 9.80 9.82 9.87
    11/23/09 435,571 10.42 10.04 10.08 10.31
    11/24/09 373,267 10.46 10.00 10.33 10.41
    11/25/09 235,722 10.50 10.29 10.46 10.35
    11/27/09 309,614 10.16 9.81 9.86 10.08

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: FMBI

    Valuation

    Calculate the value of or shares of FMBI , since