Indicators

First Merchants Corp (NQ: FRME )

33.20 -1.11 (-3.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.