First Midwest Bncp (FMBI)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | FMBI | FRME | BUSE | ||
| Company | First Midwest Bncp | First Merchants Corp | First Busey Corp | ||
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | ||
| Open | 21.16 | 40.14 | 26.38 | ||
| High | 21.58 | 40.56 | 26.65 | ||
| Low | 21.13 | 39.90 | 26.20 | ||
| Latest | 21.51 | 39.97 | 26.21 | ||
| Change | +0.58 | -0.45 | -0.40 | ||
| % Change | +2.77% | -1.11% | -1.50% | ||
| Volume | 2,062,700 | 167,804 | 352,750 | ||
| 20-Day Average Volume | 717,575 | 356,042 | 523,674 | ||
| Previous Close | 20.93 | 40.42 | 26.61 | ||
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | ||
| Has Options | No | No | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 21.09 | 40.49 | 26.47 | ||
| 20-Day Raw Stochastic | 58.01% | 33.89% | 38.91% | ||
| 20-Day Relative Strength | 55.65 | 51.40 | 52.19 | ||
| Weighted Alpha | +15.10 | +6.51 | +19.79 | ||
| Today's Opinion | 96% Buy | 72% Buy | 88% Buy | ||
| Previous Opinion | 80% Buy | 80% Buy | 100% Buy | ||
| Last Month's Opinion | 88% Buy | 32% Buy | 72% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.28% since 02/08/22 | -0.79% since 04/27/26 | -1.00% since 04/27/26 | ||
| Low | 20.87 on 02/14/22 | 39.51 on 04/30/26 | 25.64 on 04/30/26 | ||
| High | 21.58 on 02/15/22 | 40.87 on 04/28/26 | 26.88 on 04/28/26 | ||
| 1-Month | |||||
| %Chg | -4.61% since 01/14/22 | +1.42% since 04/02/26 | +2.48% since 04/02/26 | ||
| Low | 20.17 on 01/28/22 | 39.10 on 04/24/26 | 25.51 on 04/06/26 | ||
| High | 22.83 on 01/18/22 | 41.72 on 04/17/26 | 27.19 on 04/17/26 | ||
| 3-Month | |||||
| %Chg | +3.56% since 11/15/21 | -4.38% since 02/04/26 | -0.36% since 02/04/26 | ||
| Low | 19.10 on 12/15/21 | 35.71 on 03/09/26 | 23.82 on 03/19/26 | ||
| High | 22.83 on 01/18/22 | 43.22 on 02/18/26 | 27.65 on 02/09/26 | ||
| 6-Month | |||||
| %Chg | +16.08% since 08/13/21 | +12.11% since 11/04/25 | +15.82% since 11/04/25 | ||
| Low | 17.41 on 09/20/21 | 34.66 on 11/18/25 | 22.12 on 11/17/25 | ||
| High | 22.83 on 01/18/22 | 43.22 on 02/18/26 | 27.65 on 02/09/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 2,455,582 | 2,559,637 | 2,275,261 | ||
| Shares Outstanding, K | 114,160 | 63,326 | 85,504 | ||
| Annual Sales | 789,560,000 | 1,051,730,000 | 1,043,840,000 | ||
| Annual Net Income | 199,560,000 | 226,000,000 | 135,260,000 | ||
| Last Quarter Sales | 192,480,000 | 254,400,000 | 277,790,000 | ||
| Last Quarter Net Income | 48,550,000 | 28,160,000 | 60,750,000 | ||
| 60-Month Beta | 1.09 | 0.86 | 0.72 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.41 on 01/18/22 | 1.03 on 04/22/26 | 0.67 on 04/28/26 | ||
| Earnings Date | 04/19/22 | 07/22/26 | 07/28/26 | ||
| Most Recent Dividend | 0.140 on 12/03/21 | 0.360 on 03/06/26 | 0.260 on 04/24/26 | ||
| Next Ex-Dividends Date | 12/03/21 | 03/06/26 | 04/24/26 | ||
| Ratios | |||||
| Price/Earnings ttm | 12.31 | 10.16 | 10.00 | ||