First Midwest Bancorp, Inc. - 32 Year Stock Price History | FMBI
Historical daily share price chart and data for First Midwest Bancorp, Inc. from 1990 to 2022 adjusted for splits and dividends. FMBI was delisted after February 15, 2022.
- The latest closing stock price for First Midwest Bancorp, Inc. on February 15, 2022 is 21.51.
- The all-time high First Midwest Bancorp, Inc. closing stock price was 28.71 on February 22, 2007.
| First Midwest Bancorp, Inc. Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2022 | 21.3752 | 20.7900 | 22.5500 | 20.6800 | 21.5100 | 5.03% |
| 2021 | 19.4317 | 15.5893 | 23.2721 | 15.5893 | 20.4800 | 32.28% |
| 2020 | 13.7396 | 21.3870 | 21.4149 | 10.1483 | 15.4823 | -27.92% |
| 2019 | 19.1842 | 18.2909 | 21.7496 | 17.0256 | 21.4801 | 19.45% |
| 2018 | 22.5230 | 21.3323 | 24.8161 | 16.5844 | 17.9823 | -15.91% |
| 2017 | 20.5512 | 22.2348 | 22.6115 | 18.2320 | 21.3857 | -3.25% |
| 2016 | 16.5308 | 15.4231 | 22.3224 | 13.6726 | 22.1034 | 39.43% |
| 2015 | 15.1605 | 14.1571 | 16.8815 | 12.9851 | 15.8532 | 9.89% |
| 2014 | 13.9065 | 14.4552 | 14.8247 | 12.7248 | 14.4269 | -0.59% |
| 2013 | 11.9153 | 10.9055 | 15.1398 | 9.5526 | 14.5131 | 41.48% |
| 2012 | 9.4943 | 8.5743 | 10.9213 | 7.7722 | 10.2582 | 24.01% |
| 2011 | 8.7548 | 9.7667 | 10.7846 | 5.7018 | 8.2722 | -11.70% |
| 2010 | 10.1345 | 8.8992 | 14.5183 | 7.6289 | 9.3682 | 6.14% |
| 2009 | 7.7922 | 15.9361 | 15.9361 | 4.8646 | 8.8263 | -44.45% |
| 2008 | 18.3285 | 22.3550 | 24.1573 | 10.8822 | 15.8884 | -31.44% |
| 2007 | 26.0915 | 28.4685 | 28.7099 | 22.4067 | 23.1729 | -18.08% |
| 2006 | 26.1824 | 25.3175 | 28.5344 | 23.3166 | 28.2857 | 13.70% |
| 2005 | 24.8040 | 25.0161 | 27.5791 | 21.7413 | 24.8776 | -0.58% |
| 2004 | 23.3043 | 21.7743 | 26.1612 | 21.0888 | 25.0230 | 14.81% |
| 2003 | 19.1545 | 17.9108 | 21.8079 | 16.4062 | 21.7944 | 24.74% |
| 2002 | 18.1723 | 18.1523 | 20.4264 | 15.6029 | 17.4725 | -6.12% |
| 2001 | 15.4683 | 13.6987 | 18.6113 | 13.0177 | 18.6113 | 30.24% |
| 2000 | 11.9696 | 12.2508 | 14.4145 | 10.2613 | 14.2902 | 11.67% |
| 1999 | 12.4329 | 12.1208 | 14.0037 | 10.8437 | 12.7965 | 7.16% |
| 1998 | 12.9745 | 13.3535 | 16.0112 | 11.0497 | 11.9419 | -11.08% |
| 1997 | 10.3297 | 9.4824 | 13.4353 | 8.8079 | 13.4302 | 37.33% |
| 1996 | 7.0653 | 6.7022 | 9.7792 | 6.3222 | 9.7792 | 45.30% |
| 1995 | 6.0427 | 5.3817 | 6.8906 | 5.3655 | 6.7302 | 23.76% |
| 1994 | 5.8322 | 5.4626 | 6.4085 | 4.9851 | 5.4383 | -2.42% |
| 1993 | 5.3021 | 4.2556 | 6.0906 | 4.2017 | 5.5730 | 32.64% |
| 1992 | 3.5075 | 3.3954 | 4.3095 | 3.1327 | 4.2017 | 23.75% |
| 1991 | 3.3516 | 2.9399 | 4.0119 | 2.6358 | 3.3954 | 15.49% |
