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.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
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% |