First Midwest Bancorp Stock Price History (NASDAQ:FMBI)

Add to My Stocks
$23.82 $0.29 (1.2%) FMBI stock closing price Apr 26, 2017 (Closing)

We provide 10 years stock price history for free. You can download First Midwest Bancorp stock price data here. 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 was at a high of 38.11 on 07 May, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2623.7424.2323.0023.8292012120.903.56
2017-04-2524.1724.3124.0624.1170206021.153.61
2017-04-2423.9524.2623.5623.9594907921.013.58
2017-04-2123.4623.5623.2823.3863871220.513.50
2017-04-2023.0623.5023.0023.4851123020.603.51
2017-04-1922.9323.2022.8122.89104451120.083.42
2017-04-1822.5922.7922.4022.7450870019.953.40
2017-04-1722.4122.8322.2722.7962752819.993.41
2017-04-1322.4522.6322.2722.3387109019.593.34
2017-04-1222.9123.0222.5922.6256358119.843.38
2017-04-1122.5823.0022.4822.9858157820.163.44
2017-04-1022.9123.1322.5822.6953205419.903.39
2017-04-0722.9223.0722.7522.9466015620.123.43
2017-04-0622.8923.1922.6223.0870898320.253.45
2017-04-0523.5623.6722.8522.8769279220.063.42
2017-04-0423.1323.4523.1323.3656365520.493.49
2017-04-0323.7023.7523.0523.2794457420.413.48
2017-03-3123.8223.8423.0623.68148450720.773.54
2017-03-3023.2823.9823.2523.8699074820.933.57
2017-03-2923.1223.2922.9523.2284028720.373.47
2017-03-2822.5723.1922.5323.1696171620.323.46
2017-03-2722.4522.7722.1922.74103742219.953.40
2017-03-2423.0423.2622.7422.9778052620.153.44
2017-03-2322.8023.2722.7422.9763891320.153.44
2017-03-2222.9423.1522.6422.84123504620.043.42
2017-03-2124.0324.3823.0823.18176804020.333.47
2017-03-2024.4424.4424.1824.2252436821.253.62
2017-03-1724.5624.6924.2824.56217140221.543.67
2017-03-1624.4324.6424.4024.6197405521.593.68
2017-03-1523.7024.6523.7024.31230161621.333.64
2017-03-1424.1024.1223.7124.08383245421.123.60
2017-03-1324.0124.3023.9424.2175205721.243.62
2017-03-1024.2124.2523.8524.04107534421.093.60
2017-03-0924.2224.3524.0024.10118867921.143.60
2017-03-0824.2324.5924.0424.08286819321.123.60
2017-03-0724.4324.4924.2424.291364152421.313.63
2017-03-0624.3524.4924.1524.3855792921.393.65
2017-03-0324.4424.7024.3324.49113704321.483.66
2017-03-0225.3325.3324.3524.3960339721.403.65
2017-03-0124.7025.3324.7025.26103175322.163.78
2017-02-2824.7324.7624.3724.4341798421.433.65
2017-02-2724.8224.9524.6724.8238503121.773.71
2017-02-2424.6424.8524.5424.8337926621.783.71
2017-02-2324.9025.0024.4925.0044437821.933.74
2017-02-2224.5225.0424.4624.9366657021.873.73
2017-02-2124.7624.8824.4924.7046616821.673.69
2017-02-200.000.000.0024.640N/AN/A
2017-02-1724.6524.6824.4024.6450279321.613.69
2017-02-1624.6924.7724.4424.76110799321.723.70
2017-02-1524.7024.7924.4924.6575044021.623.69
2017-02-1424.3924.7524.3024.6995587521.663.69
2017-02-1324.4524.7324.2524.4271954821.423.65
2017-02-1024.1024.4224.0224.2872865721.303.63
2017-02-0923.8924.2523.7224.2446870721.263.63
2017-02-0824.0024.0023.5223.7667520720.843.55
2017-02-0724.3824.4023.9624.1141527121.153.61
2017-02-0624.4924.6524.2324.2430520521.263.63
2017-02-0324.1924.7724.0924.7141251921.683.70
2017-02-0224.0224.0823.7623.8526769320.923.57
2017-02-0124.5524.8224.1324.2141739621.243.62
2017-01-3123.9024.3223.8024.2852025421.303.63
2017-01-3024.2324.2423.8623.9485059721.003.58
2017-01-2724.4624.5524.0024.4269142421.423.65
2017-01-2624.5724.7224.3924.5646066821.543.67
2017-01-2523.7024.4423.7024.4089715721.403.65
2017-01-2424.3024.7024.0424.5732398222.343.78
2017-01-2324.1524.2923.9024.1924644221.993.72
2017-01-2024.1024.3124.0024.2235788222.023.73
2017-01-1924.4224.4323.9624.0444027421.863.70
2017-01-1824.2824.3723.9024.3430572522.133.74
2017-01-1724.6524.6524.0224.1350002421.943.71
2017-01-160.000.000.0024.870N/AN/A
2017-01-1324.7925.2324.7224.8728048922.613.83
2017-01-1224.9624.9624.2424.5757833822.343.78
2017-01-1124.8525.1124.4025.1161588322.833.86
2017-01-1024.3124.9624.3124.84112895122.583.82
2017-01-0925.1725.1724.7124.9328778722.663.83
2017-01-0625.3425.4725.1925.3430916823.043.90
2017-01-0525.6825.7325.1025.2541834322.963.88
2017-01-0425.5025.8325.3625.8137733423.463.97
2017-01-0325.6525.8225.0925.3838290123.073.90
2017-01-020.000.000.0025.230N/AN/A
2016-12-3025.2325.3225.0525.2324169622.943.88
2016-12-2925.2925.5125.0725.2526632422.963.88
2016-12-2825.5625.5625.2025.2427662822.953.88
2016-12-2725.4125.4925.2425.4814992323.163.92
2016-12-260.000.000.0025.290N/AN/A
2016-12-2325.1625.3325.1425.2917514622.993.89
2016-12-2225.1225.3425.0425.1839726722.893.87
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 25.81 Jan 04,2017
Min Stock Price 9.51 Jun 04,2012
Avg Stock Price 16.74

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 19.57

First Midwest Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.97 Jan 04,2017
Min PS Ratio 1.67 Jun 04,2012
Avg PS Ratio 2.83

FMBI Industry Peers

Company Price Change (%)
Chemical Financial Corp. (CHFC)48.761.6 (3.18%)
Tcf Financial (TCB)17.240.21 (1.23%)
Mb Financial (MBFI)43.460.46 (1.07%)
Wintrust Financial (WTFC)72.940.59 (0.82%)
Firstmerit (FMER)21.610 (0%)
Old National Bancorp (ONB)17.20.05 (0.29%)
Qcr Holdings (QCRH)46.450.1 (0.21%)

We provide First Midwest Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Midwest Bancorp stock analysis. The price and volume changes on a daily basis is provided in the First Midwest Bancorp stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 23.82 and 920121 shares of FMBI were traded on 26 Apr, 2017. The average P/S ratio was 2.47 as can be seen by First Midwest Bancorp stock price history. .