Indicators

First Merchants Corp (NQ: FRME )

33.20 UNCHANGED

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 (%)
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%)

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.