First Midwest Bancorp, Inc. - Price History
Stock symbol FMBI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FMBI (First Midwest Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $21.51 | $21.51 |
| June 2023 | $21.51 | $21.51 |
| May 2023 | $21.51 | $21.51 |
| April 2023 | $21.51 | $21.51 |
| March 2023 | $21.51 | $21.51 |
| February 2023 | $21.51 | $21.51 |
| January 2023 | $21.51 | $21.51 |
| December 2022 | $21.51 | $21.51 |
| November 2022 | $21.51 | $21.51 |
| October 2022 | $21.51 | $21.51 |
| September 2022 | $21.51 | $21.51 |
| August 2022 | $21.51 | $21.51 |
| July 2022 | $21.51 | $21.51 |
| June 2022 | $21.51 | $21.51 |
| May 2022 | $21.51 | $21.51 |
| April 2022 | $21.51 | $21.51 |
| March 2022 | $21.51 | $21.51 |
| February 2022 | $21.51 | $21.51 |
| January 2022 | $20.77 | $20.77 |
| December 2021 | $20.48 | $20.48 |
| November 2021 | $19.59 | $19.73 |
| October 2021 | $19.12 | $19.25 |
| September 2021 | $18.88 | $19.01 |
| August 2021 | $18.45 | $18.73 |
| July 2021 | $17.68 | $17.94 |
| June 2021 | $19.54 | $19.83 |
| May 2021 | $20.48 | $20.93 |
| April 2021 | $20.52 | $20.97 |
| March 2021 | $21.44 | $21.91 |
| February 2021 | $19.23 | $19.78 |
| January 2021 | $16.07 | $16.53 |
| December 2020 | $15.47 | $15.92 |
| November 2020 | $13.48 | $13.99 |
| October 2020 | $12.09 | $12.55 |
| September 2020 | $10.38 | $10.78 |
| August 2020 | $11.84 | $12.46 |
| July 2020 | $11.54 | $12.14 |
| June 2020 | $12.69 | $13.35 |
| May 2020 | $12.27 | $13.05 |
| April 2020 | $13.90 | $14.78 |
| March 2020 | $12.45 | $13.24 |
| February 2020 | $16.88 | $18.15 |
| January 2020 | $18.54 | $19.94 |
| December 2019 | $21.44 | $23.06 |
| November 2019 | $19.93 | $21.56 |
| October 2019 | $18.99 | $20.54 |
| September 2019 | $18.01 | $19.48 |
| August 2019 | $17.62 | $19.20 |
| July 2019 | $19.85 | $21.63 |
| June 2019 | $18.79 | $20.47 |
| May 2019 | $17.76 | $19.49 |
| April 2019 | $19.57 | $21.47 |
| March 2019 | $18.65 | $20.46 |
| February 2019 | $20.98 | $23.15 |
| January 2019 | $19.95 | $22.02 |
| December 2018 | $17.95 | $19.81 |
| November 2018 | $21.25 | $23.59 |
| October 2018 | $20.68 | $22.96 |
| September 2018 | $23.95 | $26.59 |
| August 2018 | $24.38 | $27.18 |
| July 2018 | $23.92 | $26.67 |
| June 2018 | $22.84 | $25.47 |
| May 2018 | $23.46 | $26.27 |
| April 2018 | $21.71 | $24.31 |
| March 2018 | $21.96 | $24.59 |
| February 2018 | $21.54 | $24.22 |
| January 2018 | $22.11 | $24.86 |
| December 2017 | $21.35 | $24.01 |
| November 2017 | $22.11 | $24.97 |
| October 2017 | $20.45 | $23.09 |
| September 2017 | $20.74 | $23.42 |
| August 2017 | $18.59 | $21.08 |
| July 2017 | $19.59 | $22.21 |
| June 2017 | $20.56 | $23.31 |
| May 2017 | $19.46 | $22.16 |
| April 2017 | $19.94 | $22.71 |
| March 2017 | $20.79 | $23.68 |
| February 2017 | $21.37 | $24.43 |
| January 2017 | $21.24 | $24.28 |
| December 2016 | $22.07 | $25.23 |
| November 2016 | $21.16 | $24.28 |
| October 2016 | $16.83 | $19.31 |
| September 2016 | $16.87 | $19.36 |
| August 2016 | $16.97 | $19.57 |
| July 2016 | $16.19 | $18.67 |
| June 2016 | $15.23 | $17.56 |
| May 2016 | $16.14 | $18.70 |
| April 2016 | $15.95 | $18.48 |
| March 2016 | $15.55 | $18.02 |
| February 2016 | $14.34 | $16.70 |
| January 2016 | $14.97 | $17.43 |
| December 2015 | $15.83 | $18.43 |
| November 2015 | $16.70 | $19.54 |
| October 2015 | $15.23 | $17.82 |
| September 2015 | $14.99 | $17.54 |
| August 2015 | $14.99 | $17.64 |
| July 2015 | $15.96 | $18.77 |
| June 2015 | $16.13 | $18.97 |
| May 2015 | $15.03 | $17.76 |
| April 2015 | $14.47 | $17.10 |
| March 2015 | $14.70 | $17.37 |
| February 2015 | $14.39 | $17.10 |
| January 2015 | $12.96 | $15.40 |
| December 2014 | $14.40 | $17.11 |
| November 2014 | $14.01 | $16.73 |
| October 2014 | $14.06 | $16.79 |
| September 2014 | $13.48 | $16.09 |
| August 2014 | $14.05 | $16.85 |
| July 2014 | $13.50 | $16.20 |
| June 2014 | $14.20 | $17.03 |
| May 2014 | $13.27 | $16 |
| April 2014 | $13.58 | $16.37 |
| March 2014 | $14.17 | $17.08 |
| February 2014 | $13.78 | $16.67 |
| January 2014 | $13.20 | $15.97 |
| December 2013 | $14.49 | $17.53 |
| November 2013 | $15.11 | $18.36 |
| October 2013 | $13.69 | $16.63 |
| September 2013 | $12.41 | $15.08 |
| August 2013 | $12.34 | $15.03 |
| July 2013 | $12.53 | $15.27 |
| June 2013 | $11.26 | $13.72 |
| May 2013 | $10.77 | $13.16 |
| April 2013 | $10.27 | $12.55 |
| March 2013 | $10.87 | $13.28 |
| February 2013 | $10.22 | $12.50 |
| January 2013 | $10.36 | $12.67 |
| December 2012 | $10.24 | $12.52 |
| November 2012 | $10.21 | $12.50 |
| October 2012 | $10.11 | $12.37 |
| September 2012 | $10.26 | $12.56 |
| August 2012 | $9.64 | $11.81 |
| July 2012 | $9.23 | $11.30 |
| June 2012 | $8.96 | $10.98 |
| May 2012 | $8.23 | $10.09 |
| April 2012 | $8.69 | $10.65 |
| March 2012 | $9.77 | $11.98 |
| February 2012 | $9.42 | $11.56 |
| January 2012 | $8.87 | $10.88 |
| December 2011 | $8.26 | $10.13 |
| November 2011 | $7.73 | $9.50 |
| October 2011 | $7.34 | $9.01 |
| September 2011 | $5.96 | $7.32 |
| August 2011 | $7.14 | $8.78 |
| July 2011 | $9.69 | $11.92 |
| June 2011 | $9.99 | $12.29 |
| May 2011 | $9.94 | $12.24 |
| April 2011 | $10.64 | $13.10 |
| March 2011 | $9.58 | $11.79 |
| February 2011 | $9.80 | $12.07 |
| January 2011 | $9.49 | $11.69 |
| December 2010 | $9.35 | $11.52 |
| November 2010 | $7.61 | $9.39 |
| October 2010 | $8.69 | $10.71 |
| September 2010 | $9.35 | $11.53 |
| August 2010 | $8.89 | $10.97 |
| July 2010 | $10.19 | $12.58 |
| June 2010 | $9.85 | $12.16 |
| May 2010 | $11.23 | $13.87 |
| April 2010 | $12.31 | $15.20 |
| March 2010 | $10.97 | $13.55 |
| February 2010 | $10.97 | $13.56 |
| January 2010 | $10.65 | $13.16 |
| December 2009 | $8.81 | $10.89 |
| November 2009 | $8.43 | $10.43 |
| October 2009 | $8.41 | $10.40 |
| September 2009 | $9.11 | $11.27 |
| August 2009 | $8.28 | $10.26 |
| July 2009 | $6.75 | $8.36 |
| June 2009 | $5.90 | $7.31 |
| May 2009 | $7.01 | $8.70 |
| April 2009 | $7.14 | $8.86 |
| March 2009 | $6.92 | $8.59 |
| February 2009 | $6.06 | $7.52 |
| January 2009 | $8.05 | $10 |
| December 2008 | $16.08 | $19.97 |
| November 2008 | $14.65 | $18.41 |
| October 2008 | $17.68 | $22.21 |
| September 2008 | $19.29 | $24.24 |
| August 2008 | $17.61 | $22.38 |
| July 2008 | $16.15 | $20.53 |
| June 2008 | $14.67 | $18.65 |
| May 2008 | $20.22 | $26.10 |
| April 2008 | $19.78 | $25.53 |
| March 2008 | $21.51 | $27.77 |
| February 2008 | $19.97 | $26.05 |
| January 2008 | $23.92 | $31.20 |
| December 2007 | $23.46 | $30.60 |
| November 2007 | $24.82 | $32.70 |
| October 2007 | $25.56 | $33.68 |
| September 2007 | $25.93 | $34.16 |
| August 2007 | $25.80 | $34.29 |
| July 2007 | $24.75 | $32.89 |
| June 2007 | $26.72 | $35.51 |
| May 2007 | $27.46 | $36.79 |
| April 2007 | $26.82 | $35.94 |
| March 2007 | $27.43 | $36.75 |
| February 2007 | $27.85 | $37.62 |
| January 2007 | $27.79 | $37.54 |
| December 2006 | $28.64 | $38.68 |
| November 2006 | $27.33 | $37.20 |
| October 2006 | $27.94 | $38.03 |
| September 2006 | $27.84 | $37.89 |
| August 2006 | $27.24 | $37.35 |
| July 2006 | $26.04 | $35.70 |
| June 2006 | $27.05 | $37.08 |
| May 2006 | $25.44 | $35.15 |
| April 2006 | $26.08 | $36.03 |
| March 2006 | $26.47 | $36.57 |
| February 2006 | $24.16 | $33.63 |
| January 2006 | $25.08 | $34.91 |
| December 2005 | $25.19 | $35.06 |
| November 2005 | $26.69 | $37.43 |
| October 2005 | $27.11 | $38.02 |
| September 2005 | $26.55 | $37.24 |
| August 2005 | $26.87 | $37.94 |
| July 2005 | $26.43 | $37.32 |
| June 2005 | $24.84 | $35.08 |
| May 2005 | $24.39 | $34.69 |
| April 2005 | $22.96 | $32.66 |
| March 2005 | $22.84 | $32.48 |
| February 2005 | $23.82 | $34.13 |
| January 2005 | $24.08 | $34.50 |
| December 2004 | $25.33 | $36.29 |
| November 2004 | $26.03 | $37.54 |
| October 2004 | $24.21 | $34.91 |
| September 2004 | $23.96 | $34.56 |
| August 2004 | $23.73 | $34.43 |
| July 2004 | $23.27 | $33.77 |
| June 2004 | $24.26 | $35.21 |
| May 2004 | $23.46 | $34.25 |
| April 2004 | $23.13 | $33.77 |
| March 2004 | $23.44 | $34.22 |
| February 2004 | $22.86 | $33.60 |
| January 2004 | $22.49 | $33.05 |
| December 2003 | $22.06 | $32.43 |
| November 2003 | $21.77 | $32.22 |
| October 2003 | $20.76 | $30.72 |
| September 2003 | $20.07 | $29.71 |
| August 2003 | $20.48 | $30.50 |
| July 2003 | $20.10 | $29.94 |
| June 2003 | $19.35 | $28.81 |
| May 2003 | $19.40 | $29.08 |
| April 2003 | $18.46 | $27.68 |
| March 2003 | $17.22 | $25.81 |
| February 2003 | $17.30 | $26.12 |
| January 2003 | $17.46 | $26.36 |
| December 2002 | $17.69 | $26.71 |
| November 2002 | $18.35 | $27.91 |
| October 2002 | $18.27 | $27.79 |
| September 2002 | $17.66 | $26.86 |
| August 2002 | $18.75 | $28.70 |
| July 2002 | $18.61 | $28.49 |
| June 2002 | $18.15 | $27.78 |
| May 2002 | $18.53 | $28.55 |
| April 2002 | $19.75 | $30.43 |
| March 2002 | $18.85 | $29.04 |
| February 2002 | $18.49 | $28.65 |
| January 2002 | $18.50 | $28.67 |
| December 2001 | $18.84 | $29.19 |
| November 2001 | $17.23 | $26.85 |
| October 2001 | $17.15 | $26.74 |
| September 2001 | $17.34 | $27.02 |
| August 2001 | $17.11 | $26.83 |
| July 2001 | $16.80 | $26.35 |
| June 2001 | $15.74 | $24.68 |
| May 2001 | $14.39 | $22.72 |
| April 2001 | $14.33 | $22.63 |
| March 2001 | $14.26 | $22.52 |
| February 2001 | $14.02 | $22.30 |
| January 2001 | $14.11 | $22.45 |
| December 2000 | $14.46 | $23 |
| November 2000 | $11.95 | $19.15 |
| October 2000 | $12.51 | $20.05 |
| September 2000 | $13.29 | $21.30 |
| August 2000 | $12.80 | $20.65 |
| July 2000 | $13.20 | $21.30 |
| June 2000 | $11.53 | $18.60 |
| May 2000 | $12.30 | $20 |
| April 2000 | $12.24 | $19.90 |
| March 2000 | $11.93 | $19.40 |
| February 2000 | $12.18 | $19.95 |
| January 2000 | $11.61 | $19.02 |
| December 1999 | $12.94 | $21.20 |
| November 1999 | $13.58 | $22.40 |
| October 1999 | $13.21 | $21.80 |
| September 1999 | $12.34 | $20.37 |
| August 1999 | $12.81 | $21.27 |
| July 1999 | $13.13 | $21.80 |
| June 1999 | $12.77 | $21.20 |
| May 1999 | $12.37 | $20.67 |
| April 1999 | $12.75 | $21.30 |
| March 1999 | $12.13 | $20.27 |
| February 1999 | $11.60 | $19.50 |
| January 1999 | $11.54 | $19.40 |
| December 1998 | $12.08 | $20.30 |
| November 1998 | $12.28 | $20.77 |
| October 1998 | $12.93 | $21.87 |
| September 1998 | $12.47 | $21.10 |
| August 1998 | $11.52 | $19.60 |
| July 1998 | $13.01 | $22.13 |
| June 1998 | $13.72 | $23.45 |
| May 1998 | $14.33 | $24.50 |
| April 1998 | $16.19 | $27.67 |
| March 1998 | $13.57 | $23.20 |
| February 1998 | $13.69 | $23.53 |
| January 1998 | $12.34 | $21.20 |
| December 1997 | $13.58 | $23.33 |
| November 1997 | $12.16 | $21 |
| October 1997 | $11.19 | $19.33 |
| September 1997 | $11.58 | $20 |
| August 1997 | $10.75 | $18.67 |
| July 1997 | $10.75 | $18.67 |
| June 1997 | $9.73 | $16.90 |
| May 1997 | $9.99 | $17.47 |
| April 1997 | $9.38 | $16.40 |
| March 1997 | $9.08 | $15.87 |
| February 1997 | $9.58 | $16.87 |
| January 1997 | $9.32 | $16.40 |
| December 1996 | $9.89 | $17.40 |
| November 1996 | $8.61 | $15.25 |
| October 1996 | $7.68 | $13.60 |
| September 1996 | $7.20 | $12.75 |
| August 1996 | $6.88 | $12.27 |
| July 1996 | $6.52 | $11.63 |
| June 1996 | $6.70 | $11.95 |
| May 1996 | $6.89 | $12.37 |
| April 1996 | $6.89 | $12.37 |
| March 1996 | $6.71 | $12.05 |
| February 1996 | $6.54 | $11.84 |
| January 1996 | $6.84 | $12.37 |
| December 1995 | $6.81 | $12.32 |
| November 1995 | $6.91 | $12.59 |
| October 1995 | $6.56 | $11.95 |
| September 1995 | $6.67 | $12.16 |
| August 1995 | $6.54 | $12 |
| July 1995 | $6.17 | $11.31 |
| June 1995 | $5.74 | $10.53 |
| May 1995 | $5.60 | $10.35 |
| April 1995 | $5.60 | $10.35 |
| March 1995 | $5.60 | $10.35 |
| February 1995 | $5.79 | $10.77 |
| January 1995 | $5.61 | $10.45 |
| December 1994 | $5.50 | $10.24 |
| November 1994 | $5.46 | $10.24 |
| October 1994 | $6.14 | $11.52 |
| September 1994 | $6.43 | $12.05 |
| August 1994 | $6.22 | $11.73 |
| July 1994 | $5.76 | $10.88 |
| June 1994 | $6.05 | $11.41 |
| May 1994 | $6.24 | $11.84 |
| April 1994 | $5.90 | $11.20 |
| March 1994 | $5.84 | $11.09 |
| February 1994 | $5.80 | $11.09 |
| January 1994 | $5.86 | $11.20 |
| December 1993 | $5.64 | $10.77 |
| November 1993 | $5.99 | $11.52 |
| October 1993 | $6.05 | $11.63 |
| September 1993 | $6.16 | $11.84 |
| August 1993 | $5.99 | $11.57 |
| July 1993 | $5.52 | $10.67 |
| June 1993 | $5.41 | $10.45 |
| May 1993 | $5.05 | $9.81 |
| April 1993 | $4.99 | $9.71 |
| March 1993 | $5.05 | $9.81 |
| February 1993 | $4.74 | $9.28 |
| January 1993 | $4.33 | $8.48 |
| December 1992 | $4.25 | $8.32 |
| November 1992 | $3.68 | $7.25 |
| October 1992 | $3.68 | $7.25 |
| September 1992 | $3.68 | $7.25 |
| August 1992 | $3.76 | $7.47 |
| July 1992 | $3.54 | $7.04 |
| June 1992 | $3.38 | $6.72 |
| May 1992 | $3.51 | $7.04 |
| April 1992 | $3.36 | $6.72 |
| March 1992 | $3.41 | $6.83 |
| February 1992 | $3.33 | $6.72 |
| January 1992 | $3.49 | $7.04 |
| December 1991 | $3.43 | $6.93 |
| November 1991 | $3.14 | $6.40 |
| October 1991 | $3.14 | $6.40 |
| September 1991 | $3.56 | $7.25 |
| August 1991 | $3.69 | $7.57 |
| July 1991 | $3.74 | $7.68 |
| June 1991 | $3.90 | $8 |
| May 1991 | $3.48 | $7.20 |
| April 1991 | $3.28 | $6.77 |
| March 1991 | $3.36 | $6.93 |
| February 1991 | $3.12 | $6.51 |
| January 1991 | $2.97 | $6.19 |
| December 1990 | $2.97 | $6.19 |
| November 1990 | $2.69 | $5.65 |
| October 1990 | $2.54 | $5.33 |
| September 1990 | $2.99 | $6.29 |
| August 1990 | $3.22 | $6.83 |
| July 1990 | $3.67 | $7.79 |
| June 1990 | $3.72 | $7.89 |
| May 1990 | $3.95 | $8.43 |
| April 1990 | $4.05 | $8.64 |
| March 1990 | $4.20 | $8.96 |
| February 1990 | $4.18 | $8.96 |
| January 1990 | $4.13 | $8.85 |
| December 1989 | $4.55 | $9.76 |
| November 1989 | $4.90 | $10.56 |
| October 1989 | $4.55 | $9.81 |
| September 1989 | $4.85 | $10.45 |
| August 1989 | $4.08 | $8.85 |
| July 1989 | $3.44 | $7.47 |
| June 1989 | $3.49 | $7.57 |
| May 1989 | $3.49 | $7.63 |
| April 1989 | $3.65 | $7.96 |
| March 1989 | $3.55 | $7.75 |
| February 1989 | $3.43 | $7.54 |
| January 1989 | $3.27 | $7.18 |
| December 1988 | $3.24 | $7.11 |
| November 1988 | $2.73 | $6.04 |
| October 1988 | $2.73 | $6.04 |
| September 1988 | $2.76 | $6.12 |
| August 1988 | $2.52 | $5.62 |
| July 1988 | $2.30 | $5.12 |
| June 1988 | $2.30 | $5.12 |
| May 1988 | $2.10 | $4.73 |
| April 1988 | $2.15 | $4.84 |
| March 1988 | $2.28 | $5.12 |
| February 1988 | $1.97 | $4.48 |
| January 1988 | $2.02 | $4.59 |
| December 1987 | $1.79 | $4.05 |
| November 1987 | $1.75 | $4.02 |
| October 1987 | $1.64 | $3.77 |
| September 1987 | $2.08 | $4.76 |
| August 1987 | $2.12 | $4.91 |
| July 1987 | $2 | $4.62 |
| June 1987 | $2.03 | $4.69 |
| May 1987 | $2.02 | $4.73 |
| April 1987 | $2.10 | $4.91 |
| March 1987 | $2.34 | $5.48 |
| February 1987 | $2.22 | $5.23 |
| January 1987 | $2.08 | $4.91 |
| December 1986 | $1.80 | $4.23 |
| November 1986 | $1.90 | $4.52 |
| October 1986 | $1.94 | $4.62 |
| September 1986 | $1.81 | $4.30 |
| August 1986 | $1.85 | $4.41 |
| July 1986 | $1.93 | $4.59 |
| June 1986 | $2.09 | $4.98 |
| May 1986 | $1.99 | $4.73 |
| April 1986 | $1.97 | $4.69 |
| March 1986 | $1.73 | $4.12 |
| February 1986 | $1.64 | $3.91 |
| January 1986 | $1.69 | $4.02 |
| December 1985 | $1.58 | $3.77 |
| November 1985 | $1.45 | $3.45 |
| October 1985 | $1.21 | $2.88 |
| September 1985 | $1.06 | $2.52 |
| August 1985 | $1.11 | $2.63 |
| July 1985 | $1.23 | $2.92 |
| June 1985 | $1.33 | $3.16 |
| May 1985 | $1.20 | $2.84 |
| April 1985 | $1.07 | $2.54 |
| March 1985 | $1.12 | $2.67 |
| February 1985 | $1.14 | $2.70 |
| January 1985 | $1.11 | $2.63 |
| December 1984 | $0.99 | $2.35 |
| November 1984 | $1.02 | $2.42 |
| October 1984 | $0.93 | $2.22 |
| September 1984 | $0.94 | $2.24 |
| August 1984 | $0.84 | $2.01 |
| July 1984 | $0.75 | $1.78 |
| June 1984 | $0.81 | $1.92 |
| May 1984 | $0.81 | $1.94 |
| April 1984 | $0.84 | $2.01 |
| March 1984 | $0.81 | $1.94 |
| February 1984 | $0.82 | $1.96 |
| January 1984 | $0.80 | $1.90 |
| December 1983 | $0.84 | $1.99 |
| November 1983 | $0.88 | $2.10 |
| October 1983 | $0.89 | $2.12 |
| September 1983 | $0.87 | $2.06 |
| August 1983 | $0.96 | $2.28 |
| July 1983 | $1.03 | $2.45 |
| June 1983 | $0.96 | $2.29 |
| May 1983 | $0.90 | $2.13 |
| April 1983 | $0.90 | $2.13 |
FMBI
Price: $21.51
52 week price:
Dividend Yield: 2.69%
Forward Dividend Yield: 2.60%
Payout Ratio Range:
Earnings Per Share: 1.45 USD
P/E Ratio: 19.24
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 95512
Market Capitalization: 2.3 billion
Average Dividend Frequency: 4