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 | HBAN | CBSH | UMBF | WTFC |
| Company | First Midwest Bncp | Huntington Bcshs | Commerce Bancshares | UMB Financial Corp | Wintrust Financial Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 21.16 | 13.69 | 55.71 | 83.84 | 99.31 |
| High | 21.58 | 13.78 | 55.71 | 83.97 | 99.41 |
| Low | 21.13 | 13.47 | 54.77 | 82.58 | 97.65 |
| Last | 21.51 | 13.58 | 55.44 | 83.66 | 99.17 |
| Change | +0.58 | -0.18 | -0.48 | -1.12 | -0.96 |
| % Change | +2.77% | -1.31% | -0.86% | -1.32% | -0.96% |
| Volume | 2,062,700 | 14,602,699 | 331,100 | 137,200 | 296,500 |
| 20-Day Average Volume | 717,575 | 17,613,961 | 542,295 | 184,860 | 380,190 |
| Previous Close | 20.93 | 13.76 | 55.92 | 84.78 | 100.13 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 21.09 | 13.54 | 53.15 | 82.53 | 99.11 |
| 20-Day Raw Stochastic | 58.01% | 61.42% | 88.99% | 58.43% | 49.59% |
| 20-Day Relative Strength | 55.65% | 53.79% | 61.85% | 54.46% | 52.31% |
| Weighted Alpha | +15.10 | +26.73 | +11.66 | +34.47 | +44.01 |
| Today's Opinion | 96% Buy | 96% Buy | 88% Buy | 100% Buy | 88% Buy |
| Previous Opinion | 80% Buy | 96% Buy | 88% Buy | 100% Buy | 88% Buy |
| Last Month's Opinion | 88% Buy | 100% Buy | 40% Buy | 88% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.28% since 02/08/22 | +3.03% since 04/18/24 | +4.41% since 04/18/24 | +4.31% since 04/18/24 | +4.06% since 04/18/24 |
| Low | 20.87 on 02/14/22 | 12.80 on 04/19/24 | 53.12 on 04/19/24 | 79.29 on 04/19/24 | 95.66 on 04/19/24 |
| High | 21.58 on 02/15/22 | 13.78 on 04/24/24 | 56.00 on 04/24/24 | 84.96 on 04/23/24 | 100.96 on 04/23/24 |
| 1-Month | |||||
| %Chg | -4.61% since 01/14/22 | +1.57% since 03/25/24 | +7.88% since 03/25/24 | +2.59% since 03/25/24 | -1.33% since 03/25/24 |
| Low | 20.17 on 01/28/22 | 12.80 on 04/19/24 | 50.92 on 04/15/24 | 78.46 on 04/16/24 | 93.15 on 04/16/24 |
| High | 22.83 on 01/18/22 | 14.07 on 04/09/24 | 56.00 on 04/24/24 | 87.36 on 03/28/24 | 105.29 on 03/28/24 |
| 3-Month | |||||
| %Chg | +3.56% since 11/15/21 | +4.95% since 01/25/24 | +3.70% since 01/25/24 | +2.69% since 01/25/24 | +0.59% since 01/25/24 |
| Low | 19.10 on 12/15/21 | 12.07 on 02/01/24 | 49.44 on 02/13/24 | 77.59 on 02/13/24 | 89.68 on 02/07/24 |
| High | 22.83 on 01/18/22 | 14.07 on 04/09/24 | 56.00 on 04/24/24 | 87.36 on 03/28/24 | 105.29 on 03/28/24 |
| 6-Month | |||||
| %Chg | +16.08% since 08/13/21 | +43.40% since 10/25/23 | +32.06% since 10/25/23 | +34.33% since 10/25/23 | +35.91% since 10/25/23 |
| Low | 17.41 on 09/20/21 | 9.35 on 10/27/23 | 40.91 on 11/01/23 | 61.18 on 10/27/23 | 72.14 on 10/27/23 |
| High | 22.83 on 01/18/22 | 14.07 on 04/09/24 | 56.75 on 12/14/23 | 87.36 on 03/28/24 | 105.29 on 03/28/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,455,582 | 19,952,000 | 7,262,721 | 4,132,262 | 6,181,626 |
| Shares Outstanding, K | 114,160 | 1,450,000 | 129,877 | 48,741 | 61,736 |
| Annual Sales | 789,560,000 | 10,837,000,000 | 1,969,320,000 | 2,380,560,000 | 3,327,220,000 |
| Annual Net Income | 199,560,000 | 1,951,000,000 | 477,060,000 | 350,020,000 | 622,630,000 |
| Last Quarter Sales | 192,480,000 | 2,847,000,000 | 507,570,000 | 636,860,000 | 946,090,000 |
| Last Quarter Net Income | 48,550,000 | 419,000,000 | 112,660,000 | 70,920,000 | 187,290,000 |
| 60-Month Beta | 1.09 | 1.11 | 0.79 | 0.83 | 1.21 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.41 on 01/18/22 | 0.28 on 04/19/24 | 0.86 on 04/16/24 | 2.29 on 01/30/24 | 2.89 on 04/17/24 |
| Latest Earnings Date | 01/18/22 | 04/19/24 | 04/16/24 | 04/30/24 | 04/17/24 |
| Most Recent Dividend | 0.140 on 12/03/21 | 0.155 on 03/15/24 | 0.270 on 03/06/24 | 0.390 on 03/08/24 | 0.450 on 02/07/24 |
| Next Ex-Dividends Date | 12/03/21 | 06/14/24 | 06/05/24 | 03/08/24 | 02/07/24 |
| Ratios | |||||
| Price/Earnings ttm | 12.31 | 10.82 | 15.37 | 10.27 | 10.33 |