Historical Stock Price
ETFs Holding FMBI »    FMBI Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/18/2020 $12.08 $12.08 $11.80 $11.83 2.06M
09/21/2020 $11.54 $11.99 $11.14 $11.25 861.20K
09/22/2020 $11.18 $11.50 $10.91 $11.03 585.50K
09/23/2020 $11.08 $11.38 $10.66 $10.67 896.10K
09/24/2020 $10.57 $10.89 $10.41 $10.54 898.70K
First Midwest Bancorp is a bank holding company. Through its subsidiary, First Midwest Bank (the Bank), Co. provides a range of commercial, treasury management, equipment leasing, consumer, wealth management, trust, and private banking products and services. The Bank provides deposit products and services, including checking, money market, and savings accounts and short and long-term certificates of deposit. The Bank provides debit and automated teller machine cards, credit cards, internet and mobile banking, and telephone banking. The Bank originates commercial and industrial, agricultural, commercial real estate, and consumer loans to businesses and residents in the Bank's market areas.
FMBI historical stock prices picture
First Midwest Bancorp (FMBI) has the following price history information. Looking back at FMBI historical stock prices for the last five trading days, on September 18, 2020, FMBI opened at $12.08, traded as high as $12.08 and as low as $11.80, and closed at $11.83. Trading volume was a total of 2.06M shares. On September 21, 2020, FMBI opened at $11.54, traded as high as $11.99 and as low as $11.14, and closed at $11.25. Trading volume was a total of 861.20K shares. On September 22, 2020, FMBI opened at $11.18, traded as high as $11.50 and as low as $10.91, and closed at $11.03. Trading volume was a total of 585.50K shares. On September 23, 2020, FMBI opened at $11.08, traded as high as $11.38 and as low as $10.66, and closed at $10.67. Trading volume was a total of 896.10K shares. On September 24, 2020, FMBI opened at $10.57, traded as high as $10.89 and as low as $10.41, and closed at $10.54. Trading volume was a total of 898.70K shares.

FMBI Historical Stock Prices By Date:

FMBI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Midwest Bancorp shares, starting with a $10,000 purchase of FMBI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/24/2010
End date: 09/24/2020
Start price/share: $11.27
End price/share: $10.54
Starting shares: 887.31
Ending shares: 1,052.54
Dividends reinvested/share: $3.08
Total return: 10.94%
Average Annual Total Return: 1.04%
Starting investment: $10,000.00
Ending investment: $11,090.99
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/24/2010
End date: 09/24/2020
Start price/share: $11.27
End price/share: $10.54
Dividends collected/share: $3.08
Total return: 20.85%
Average Annual Total Return: 1.91%
Starting investment: $10,000.00
Ending investment: $12,084.69
Years: 10.01
Date Close
09/18/2020$11.83
09/21/2020$11.25
09/22/2020$11.03
09/23/2020$10.67
09/24/2020$10.54
FMBI is categorized under the Financials sector; below are some other companies in the same sector:

FMD Historical Stock Prices
FMER Historical Stock Prices
FMFC Historical Stock Prices
FMK Historical Stock Prices
FMN Historical Stock Prices
FMNB Historical Stock Prices
FMO Historical Stock Prices
FMY Historical Stock Prices
FNB Historical Stock Prices
FNBC Historical Stock Prices

Also explore: FMBI shares outstanding history

FMBI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.