Skip to main content

First Merchants Corp (NQ: FRME )

34.03 -0.04 (-0.10%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 32.83 34.12 32.70 34.07 307,422 +1.15(+3.49%)
Apr 18, 2024 32.38 33.08 32.38 32.92 209,080 +0.44(+1.35%)
Apr 17, 2024 32.83 33.00 32.31 32.48 156,568 -0.03(-0.09%)
Apr 16, 2024 32.51 32.72 32.29 32.51 155,966 -0.35(-1.07%)
Apr 15, 2024 33.30 33.65 32.48 32.86 210,984 -0.24(-0.73%)
Apr 12, 2024 32.99 33.35 32.98 33.10 211,164 -0.13(-0.39%)
Apr 11, 2024 33.05 33.40 32.69 33.23 194,264 +0.33(+1.00%)
Apr 10, 2024 33.60 33.63 32.61 32.90 355,524 -1.59(-4.61%)
Apr 09, 2024 33.98 34.66 33.88 34.49 159,371 +0.46(+1.35%)
Apr 08, 2024 33.65 34.22 33.65 34.03 124,510 +0.40(+1.19%)
Apr 05, 2024 33.41 33.77 33.36 33.63 168,678 -0.07(-0.21%)
Apr 04, 2024 33.82 34.15 33.67 33.70 230,606 +0.25(+0.75%)
Apr 03, 2024 33.49 33.77 33.31 33.45 174,757 -0.19(-0.56%)
Apr 02, 2024 33.80 33.98 33.45 33.64 237,720 -0.50(-1.46%)
Apr 01, 2024 35.05 35.05 34.13 34.14 195,247 -0.76(-2.18%)
Mar 28, 2024 34.61 35.20 34.44 34.90 277,768 +0.16(+0.46%)
Mar 27, 2024 33.55 34.77 33.55 34.74 275,409 +1.37(+4.11%)
Mar 26, 2024 33.75 33.79 33.08 33.37 181,648 -0.09(-0.27%)
Mar 25, 2024 33.63 34.00 33.27 33.46 139,872 -0.07(-0.21%)
Mar 22, 2024 34.50 34.50 33.47 33.53 135,423 -0.78(-2.27%)
Mar 21, 2024 34.22 34.69 34.09 34.31 203,451 +0.17(+0.50%)
Mar 20, 2024 32.71 34.44 32.71 34.14 213,347 +1.22(+3.71%)
Mar 19, 2024 32.63 32.99 32.62 32.92 244,986 +0.34(+1.04%)
Mar 18, 2024 32.71 33.01 32.40 32.58 327,126 -0.20(-0.61%)
Mar 15, 2024 32.46 33.23 32.46 32.78 844,265 +0.09(+0.28%)
Mar 14, 2024 33.51 33.81 32.48 32.69 351,007 -0.96(-2.85%)
Mar 13, 2024 33.65 34.17 33.51 33.65 280,762 -0.09(-0.27%)
Mar 12, 2024 33.87 33.90 33.39 33.74 236,783 -0.34(-1.00%)
Mar 11, 2024 34.53 34.78 34.02 34.08 344,235 -0.57(-1.65%)
Mar 08, 2024 35.11 35.21 34.61 34.65 225,723 +0.11(+0.32%)
Mar 07, 2024 34.83 35.51 34.49 34.54 324,146 +0.31(+0.91%)
Mar 06, 2024 34.39 35.00 33.16 34.23 741,924 -0.83(-2.37%)
Mar 05, 2024 34.00 35.44 33.67 35.06 430,504 +1.04(+3.06%)
Mar 04, 2024 33.74 35.50 33.20 34.02 812,115 +1.26(+3.85%)
Mar 01, 2024 33.00 33.39 32.16 32.76 190,969 -0.44(-1.33%)
Feb 29, 2024 33.44 33.83 32.93 33.20 186,184 +0.41(+1.25%)
Feb 28, 2024 32.82 33.11 32.70 32.79 183,911 -0.36(-1.07%)
Feb 27, 2024 33.55 33.80 33.04 33.15 161,097 -0.17(-0.51%)
Feb 26, 2024 33.59 33.93 33.08 33.31 252,220 -0.47(-1.38%)
Feb 23, 2024 33.59 34.17 33.23 33.78 200,452 +0.24(+0.71%)
Feb 22, 2024 33.50 33.84 33.22 33.54 252,937 -0.17(-0.50%)
Feb 21, 2024 33.65 33.79 33.29 33.71 233,467 +0.02(+0.06%)
Feb 20, 2024 33.51 34.13 33.50 33.69 276,891 -0.35(-1.02%)
Feb 16, 2024 34.09 34.45 33.30 34.04 295,114 -0.48(-1.40%)
Feb 15, 2024 33.55 34.83 33.31 34.52 292,799 +1.23(+3.69%)
Feb 14, 2024 32.85 33.34 32.53 33.29 254,580 +0.80(+2.47%)
Feb 13, 2024 32.88 33.44 32.09 32.49 371,046 -1.63(-4.79%)
Feb 12, 2024 33.44 34.56 33.44 34.13 254,689 +0.65(+1.95%)
Feb 09, 2024 33.21 33.50 32.66 33.47 260,520 +0.25(+0.74%)
Feb 08, 2024 33.05 33.42 32.80 33.23 290,633 -0.08(-0.24%)
Feb 07, 2024 33.25 33.51 32.26 33.30 333,729 +0.15(+0.45%)
Feb 06, 2024 32.79 33.24 32.60 33.16 367,270 +0.26(+0.78%)
Feb 05, 2024 33.10 33.16 32.41 32.90 233,984 -0.49(-1.48%)
Feb 02, 2024 32.57 33.71 32.51 33.39 419,898 +0.05(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.