Historical Prices for First Midwest Bancorp, Inc (FMBI)

Symbol:

Historical Data for First Midwest Bancorp Inc. (FMBI)

After Hours: $ 23.65

0.04 (+0.17%)

Volume: 4.9 k

4:08 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	18.09	25.20	18.00	23.61	1,161,857	4.95	26.53%
10/9/08	21.67	23.43	18.47	18.66	1,005,503	-2.98	-13.77%
10/8/08	22.29	25.279	21.25	21.64	450,555	-0.95	-4.21%
10/7/08	26.22	27.32	22.50	22.59	414,187	-4.66	-17.10%
10/6/08	26.05	27.88	24.78	27.25	540,091	-0.07	-0.26%
10/3/08	26.31	28.97	26.04	27.32	483,708	1.75	6.84%
10/2/08	25.44	26.58	25.18	25.57	309,391	0.09	0.35%
10/1/08	24.33	26.01	23.17	25.48	333,293	1.24	5.12%
9/30/08	24.93	25.15	23.41	24.24	434,219	-0.58	-2.34%
9/29/08	26.76	27.87	21.85	24.82	406,363	-2.44	-8.95%
9/26/08	25.94	27.50	25.20	27.26	239,435	0.86	3.26%
9/25/08	26.57	27.92	26.27	26.40	272,662	-0.21	-0.79%
9/24/08	28.00	28.00	26.61	26.61	283,776	-0.75	-2.74%
9/23/08	27.12	28.05	27.0009	27.36	254,963	-0.07	-0.26%
9/22/08	30.00	30.00	27.25	27.43	455,619	-2.41	-8.08%
9/19/08	36.11	40.09	27.60	29.84	3,208,103	0.48	1.63%
9/18/08	26.00	30.99	25.39	29.36	2,675,417	3.59	13.93%
9/17/08	26.55	27.20	24.82	25.77	1,663,628	-1.33	-4.91%
9/16/08	24.76	27.42	24.50	27.10	1,237,393	1.80	7.11%
9/15/08	25.44	26.15	24.50	25.30	1,380,938	-0.51	-1.98%
9/12/08	24.46	26.10	24.1455	25.81	691,627	1.24	5.05%
9/11/08	24.02	24.71	23.62	24.57	1,006,860	-0.11	-0.45%
9/10/08	26.00	26.00	24.2575	24.68	976,494	-0.71	-2.80%
9/9/08	25.30	26.34	25.17	25.39	1,189,945	-0.43	-1.67%
9/8/08	25.00	26.27	24.53	25.82	1,395,936	1.57	6.47%
9/5/08	22.89	24.51	22.56	24.25	537,413	1.05	4.53%
9/4/08	23.78	24.17	23.20	23.20	771,968	-1.05	-4.33%
9/3/08	22.71	24.29	22.20	24.25	610,457	1.38	6.03%
9/2/08	22.86	23.31	22.26	22.87	565,648	0.49	2.19%
8/29/08	22.64	22.69	21.92	22.38	318,886	-0.26	-1.15%
8/28/08	22.11	22.64	21.65	22.64	462,917	0.73	3.33%
8/27/08	21.46	22.33	21.13	21.91	355,728	0.43	2.00%
8/26/08	21.33	21.72	20.86	21.48	333,371	0.11	0.51%
8/25/08	22.08	22.43	21.15	21.37	302,304	-0.86	-3.87%
8/22/08	21.62	22.32	21.34	22.23	394,774	1.04	4.91%
8/21/08	21.13	21.68	21.13	21.19	347,001	-0.37	-1.72%
8/20/08	21.95	22.10	21.05	21.56	579,778	-0.31	-1.42%
8/19/08	22.28	22.40	21.49	21.87	758,103	-0.75	-3.32%
8/18/08	23.79	23.79	22.48	22.62	408,698	-1.11	-4.68%
8/15/08	23.34	24.44	23.13	23.73	832,361	0.93	4.08%
8/14/08	22.16	22.82	21.85	22.80	728,647	0.51	2.29%
8/13/08	23.81	23.81	22.00	22.29	1,086,251	-1.70	-7.09%
8/12/08	24.10	24.74	23.69	23.99	1,420,879	-0.24	-0.99%
8/11/08	22.89	24.75	22.31	24.23	1,303,677	1.35	5.90%
8/8/08	21.85	22.98	21.84	22.88	543,051	0.96	4.38%
8/7/08	21.89	22.80	21.60	21.92	1,364,403	-0.20	-0.90%
8/6/08	22.83	22.83	21.74	22.12	881,980	-0.62	-2.73%
8/5/08	21.53	22.84	21.44	22.74	1,115,971	1.54	7.26%
8/4/08	21.13	21.97	20.24	21.20	927,175	0.02	0.09%
8/1/08	20.38	21.36	20.00	21.18	739,233	0.65	3.17%
7/31/08	20.52	21.20	20.45	20.53	601,458	-0.22	-1.06%
7/30/08	20.92	21.45	20.43	20.75	1,273,982	0.04	0.19%
7/29/08	19.40	20.71	19.04	20.71	1,222,119	1.71	9.00%
7/28/08	20.30	20.62	18.77	19.00	978,822	-1.05	-5.24%
7/25/08	20.28	20.60	19.44	20.05	614,511	0.09	0.45%
7/24/08	21.71	21.86	19.78	19.96	996,235	-1.77	-8.15%
7/23/08	21.50	22.51	21.13	21.73	1,241,581	0.28	1.31%
7/22/08	19.65	21.48	19.21	21.45	1,478,028	1.62	8.17%
7/21/08	19.34	20.12	19.34	19.83	1,279,309	0.60	3.12%
7/18/08	19.33	19.91	18.67	19.23	1,247,787	–	–
7/17/08	17.71	19.35	17.71	19.23	2,017,181	1.52	8.58%
7/16/08	15.88	17.84	15.50	17.71	3,247,494	3.71	26.50%
7/15/08	14.63	15.11	13.56	14.00	2,440,557	-0.78	-5.28%
7/14/08	16.54	16.89	14.78	14.78	1,354,770	-1.86	-11.18%