First Midwest Bancorp Stock Price History (NASDAQ:FMBI)

Add to My Stocks
$24.16 $0.25 (1.02%) FMBI stock closing price Dec 02, 2016 (Closing)

View and download First Midwest Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Midwest Bancorp price to earnings ratio data. The First Midwest Bancorp stock price history chart shows that the stock price reached a high of 39.26 on 22 Feb, 2007, and a low of 6.03 on 22 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0224.3124.4224.0224.1645328121.963.72
2016-12-0124.2524.5724.2424.4172115322.193.75
2016-11-3024.4024.4524.1124.2839892522.073.73
2016-11-2924.0024.2823.9824.0137956521.833.69
2016-11-2524.3724.4024.2324.3510429822.143.75
2016-11-2324.3024.5724.1524.3920663222.173.75
2016-11-2224.0024.2223.9424.1835516521.983.72
2016-11-2124.0024.0023.6523.9617586121.783.69
2016-11-1823.6023.9823.4923.9433221221.763.68
2016-11-1723.3923.6923.2123.5434209521.403.62
2016-11-1623.1723.4323.0123.3028282821.183.58
2016-11-1522.8723.4122.4823.3526745721.233.59
2016-11-1423.0723.8522.7623.0854182420.983.55
2016-11-1121.8722.7821.8122.7574180120.683.50
2016-11-1021.2322.0221.2221.9153071319.923.37
2016-11-0919.7520.9919.5920.8954976518.993.21
2016-11-0819.5019.6719.4219.5523780617.773.01
2016-11-0719.5319.6619.4219.6128130517.833.02
2016-11-0419.0419.2918.8519.0831972617.352.93
2016-11-0318.9519.1218.8619.0330343517.302.93
2016-11-0219.0719.0918.7518.8426915817.132.90
2016-11-0119.4019.4019.0319.1746192217.432.95
2016-10-3119.2319.3619.1119.3139037117.562.97
2016-10-2819.3519.3618.9919.0917978417.362.94
2016-10-2719.4319.4419.2319.3017415117.552.97
2016-10-2619.2519.4219.2019.2824252417.532.97
2016-10-2519.3919.4919.2219.3119457517.562.97
2016-10-2419.5019.6919.4019.4224881317.662.99
2016-10-2119.2319.4219.2219.3331172717.572.97
2016-10-2019.5219.7119.3919.4330305717.662.99
2016-10-1919.2019.5519.1519.5138012517.743.00
2016-10-1819.1719.2518.8919.1845471218.273.09
2016-10-1719.0919.1618.9118.9418174918.043.06
2016-10-1419.0519.1618.9019.0527809718.143.07
2016-10-1319.2019.2018.7918.8536674417.953.04
2016-10-1219.3919.5619.3519.3927186318.473.13
2016-10-1119.5919.7119.2519.3628024818.443.12
2016-10-1019.6119.7519.6019.6224113918.693.16
2016-10-0719.5719.6019.3019.4932880418.563.14
2016-10-0619.6319.6319.3719.5420649018.613.15
2016-10-0519.4419.7219.4019.6236264718.693.16
2016-10-0419.2719.4619.1519.3222146718.403.12
2016-10-0319.2019.3319.0319.1929541918.283.10
2016-09-3019.0919.4319.0319.3642946318.443.12
2016-09-2919.3219.3918.9719.0123124618.113.07
2016-09-2819.1419.2919.0419.2717322818.353.11
2016-09-2718.9419.1418.9119.1221450518.213.08
2016-09-2619.3119.3118.9919.0029617718.103.06
2016-09-2319.4519.6119.4019.4522945518.523.14
2016-09-2219.3219.5219.2819.5222344818.593.15
2016-09-2119.2319.3319.0819.2535217618.333.11
2016-09-2019.1619.1819.0519.0617682018.153.07
2016-09-1919.1419.2518.9619.0732590318.163.08
2016-09-1619.1619.1618.8919.0570570718.143.07
2016-09-1519.1119.3219.0619.2044243518.293.10
2016-09-1419.3519.4019.0719.0830800118.173.08
2016-09-1319.4219.4219.1319.3335844918.413.12
2016-09-1219.4619.6519.2619.6432636918.713.17
2016-09-0919.6819.8119.5419.5432220218.613.15
2016-09-0819.8519.9019.6019.7625551218.823.19
2016-09-0719.4719.8419.4319.8342248318.893.20
2016-09-0619.7919.8119.4419.5529578918.623.15
2016-09-0219.6119.8119.3919.8040480318.863.19
2016-09-0119.6719.7419.3319.5540708118.623.15
2016-08-3119.6019.7119.3719.5747611618.643.16
2016-08-3019.5619.6119.4219.6139036718.683.16
2016-08-2919.4319.5919.4319.4722253918.543.14
2016-08-2619.3519.4219.2219.3830957118.463.13
2016-08-2519.2519.3519.1819.3218170218.403.12
2016-08-2419.2019.3219.1919.2715269318.353.11
2016-08-2319.2819.3519.2019.2216869818.313.10
2016-08-2219.1019.2519.0219.1823136718.273.09
2016-08-1919.1519.2018.8019.1823543218.273.09
2016-08-1819.0619.2018.9419.1719168718.263.09
2016-08-1718.9819.1518.9519.0625104918.153.07
2016-08-1618.9619.0818.9019.0119267118.113.07
2016-08-1518.9319.1018.8819.0538961618.143.07
2016-08-1218.8018.9418.6518.9317991118.033.05
2016-08-1118.9919.1418.8418.9225383818.023.05
2016-08-1019.1319.1418.8218.8725646017.973.04
2016-08-0919.1019.2419.0519.1620693318.253.09
2016-08-0819.2519.3219.0919.1324812718.223.09
2016-08-0518.9119.2518.8819.2459385218.323.10
2016-08-0418.6718.8118.6018.7125790417.823.02
2016-08-0318.3618.7118.3618.6720598317.783.01
2016-08-0218.5418.6318.3718.4219887517.542.97
2016-08-0118.7218.8218.5018.5523901917.672.99
2016-07-2918.7918.8818.6418.6730698417.783.01
2016-07-2818.8318.8818.6318.8019800717.913.03
Get more Data

First Midwest Bancorp Stock Chart

View FMBI PE ratio, PS ratio stocks charts and compare with peers.
FMBI Chart
Note: Compare First Midwest Bancorp stock price history with the index and industry peers.

First Midwest Bancorp Historical Prices: Past 5 years

Max Stock Price 24.41 Dec 01,2016
Min Stock Price 9 Dec 19,2011
Avg Stock Price 15.7

First Midwest Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 39.24 Oct 11,2012
Min PE Ratio 13.52 Oct 10,2014
Avg PE Ratio 20.25

First Midwest Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.75 Nov 23,2016
Min PS Ratio 1.55 Dec 19,2011
Avg PS Ratio 2.7

FMBI Industry Peers

Company Price Change (%)
Tcf Financial (TCB)17.820.18 (1%)
Old National Bancorp (ONB)16.90.2 (1.17%)
Mb Financial (MBFI)43.530.58 (1.31%)
Wintrust Financial (WTFC)67.951.07 (1.55%)
Firstmerit (FMER)21.610 (0%)
Qcr Holdings (QCRH)38.950.7 (1.77%)
Centrue Financial (CFCB)19.360.06 (0.31%)

First Midwest Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First Midwest Bancorp stock analysis. The price movement is easily depicted in the First Midwest Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 24.41 and 721153 shares of FMBI were traded on 01 Dec, 2016. The company's P/S ratio was at a high of 3.88 on 26 Sep, 2006 according to our First Midwest Bancorp stock market history data. .