Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Merchants Corp (NQ: FRME )

33.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.233 6.376 6.225 6.278 119,115 +0.03(+0.48%)
Oct 28, 2010 6.036 6.255 5.901 6.248 164,956 +0.29(+4.94%)
Oct 27, 2010 5.787 6.036 5.772 5.953 93,930 +0.20(+3.41%)
Oct 25, 2010 5.772 5.802 5.659 5.757 97,976 +0.02(+0.39%)
Oct 22, 2010 5.795 5.833 5.659 5.735 48,867 -0.05(-0.91%)
Oct 21, 2010 5.991 6.036 5.780 5.787 77,866 -0.15(-2.54%)
Oct 20, 2010 5.946 6.036 5.825 5.938 36,769 +0.02(+0.25%)
Oct 19, 2010 6.029 6.127 5.848 5.923 81,132 -0.22(-3.56%)
Oct 18, 2010 6.029 6.180 5.946 6.142 120,285 +0.15(+2.52%)
Oct 15, 2010 6.082 6.082 5.818 5.991 130,896 +0.00(+0.00%)
Oct 14, 2010 5.991 6.006 5.787 5.991 68,270 -0.03(-0.50%)
Oct 13, 2010 5.855 6.089 5.742 6.021 110,474 +0.19(+3.23%)
Oct 12, 2010 5.735 5.885 5.667 5.833 23,611 +0.06(+1.05%)
Oct 11, 2010 5.938 5.938 5.735 5.772 29,723 -0.16(-2.67%)
Oct 08, 2010 5.810 5.953 5.733 5.931 69,310 +0.10(+1.68%)
Oct 07, 2010 5.938 5.953 5.825 5.833 50,984 -0.03(-0.51%)
Oct 06, 2010 5.697 5.870 5.644 5.863 86,797 +0.17(+2.91%)
Oct 05, 2010 5.621 5.735 5.546 5.697 116,177 +0.16(+2.86%)
Oct 04, 2010 5.757 5.787 5.508 5.538 178,486 -0.26(-4.43%)
Oct 01, 2010 5.787 5.824 5.697 5.795 150,766 +0.04(+0.66%)
Sep 30, 2010 5.885 5.901 5.727 5.757 116,179 -0.06(-1.04%)
Sep 29, 2010 5.885 5.908 5.765 5.818 108,116 -0.11(-1.91%)
Sep 28, 2010 5.825 5.953 5.735 5.931 95,224 +0.11(+1.81%)
Sep 27, 2010 5.878 6.006 5.795 5.825 41,733 -0.05(-0.90%)
Sep 24, 2010 6.104 6.104 5.727 5.878 176,633 -0.12(-2.01%)
Sep 23, 2010 6.021 6.157 5.968 5.999 109,713 -0.06(-1.00%)
Sep 22, 2010 6.187 6.293 5.940 6.059 103,150 -0.17(-2.67%)
Sep 21, 2010 6.444 6.542 6.142 6.225 76,721 -0.20(-3.17%)
Sep 20, 2010 6.210 6.478 6.172 6.429 91,248 +0.23(+3.65%)
Sep 17, 2010 6.187 6.346 5.908 6.202 206,949 -0.23(-3.52%)
Sep 15, 2010 6.414 6.451 6.329 6.429 40,568 -0.01(-0.12%)
Sep 14, 2010 6.504 6.540 6.233 6.436 147,712 -0.08(-1.16%)
Sep 13, 2010 6.323 6.565 6.158 6.512 363,576 +0.29(+4.61%)
Sep 10, 2010 6.150 6.307 6.074 6.225 37,282 +0.11(+1.85%)
Sep 09, 2010 6.157 6.233 6.059 6.112 44,011 +0.07(+1.12%)
Sep 08, 2010 6.067 6.368 6.029 6.044 64,556 +0.02(+0.25%)
Sep 07, 2010 6.150 6.376 5.968 6.029 80,633 -0.14(-2.32%)
Sep 03, 2010 6.051 6.210 5.968 6.172 55,834 +0.20(+3.28%)
Sep 02, 2010 6.067 6.067 5.901 5.976 46,433 -0.10(-1.61%)
Sep 01, 2010 5.953 6.074 5.863 6.074 94,296 +0.25(+4.27%)
Aug 31, 2010 5.727 6.029 5.727 5.825 199,891 +0.11(+1.98%)
Aug 30, 2010 5.938 5.968 5.712 5.712 81,436 -0.26(-4.29%)
Aug 27, 2010 5.795 6.029 5.776 5.968 101,812 +0.27(+4.76%)
Aug 26, 2010 5.855 5.893 5.637 5.697 97,400 -0.16(-2.70%)
Aug 25, 2010 5.524 5.863 5.471 5.855 59,710 +0.30(+5.43%)
Aug 24, 2010 5.554 5.682 5.433 5.554 93,601 -0.12(-2.12%)
Aug 23, 2010 5.900 5.900 5.652 5.674 58,445 -0.17(-2.84%)
Aug 20, 2010 5.727 5.885 5.546 5.840 137,248 +0.08(+1.44%)
Aug 19, 2010 6.051 6.111 5.682 5.757 100,038 -0.33(-5.45%)
Aug 18, 2010 5.923 6.240 5.923 6.089 53,760 +0.16(+2.67%)
Aug 17, 2010 5.840 6.021 5.765 5.931 67,039 +0.19(+3.28%)
Aug 16, 2010 5.659 5.833 5.659 5.742 41,471 +0.08(+1.33%)
Aug 13, 2010 5.878 5.976 5.667 5.667 66,523 -0.24(-4.08%)
Aug 12, 2010 5.840 6.006 5.840 5.908 85,945 +0.01(+0.13%)
Aug 11, 2010 6.119 6.224 5.870 5.900 119,010 -0.29(-4.63%)
Aug 10, 2010 6.164 6.307 6.089 6.187 54,754 -0.09(-1.44%)
Aug 09, 2010 6.368 6.466 5.961 6.277 165,380 -0.02(-0.36%)
Aug 06, 2010 6.405 6.541 6.127 6.300 52,417 -0.24(-3.69%)
Aug 05, 2010 6.451 6.571 6.420 6.541 57,205 +0.01(+0.12%)
Aug 04, 2010 6.533 6.579 6.466 6.533 35,854 +0.02(+0.35%)
Aug 03, 2010 6.549 6.820 6.496 6.511 155,583 -0.09(-1.37%)
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.