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

First Merchants Corp (NQ: FRME )

33.00 -0.20 (-0.60%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 24, 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 (%)
Apr 30, 2010 6.902 6.963 6.443 6.586 655,172 -0.34(-4.89%)
Apr 29, 2010 6.910 7.128 6.804 6.925 252,887 +0.06(+0.88%)
Apr 28, 2010 6.646 7.647 6.398 6.865 373,182 +0.26(+3.99%)
Apr 27, 2010 6.526 6.699 6.451 6.601 98,923 -0.02(-0.23%)
Apr 26, 2010 6.383 6.639 6.375 6.616 320,377 +0.20(+3.17%)
Apr 23, 2010 6.383 6.436 6.315 6.413 80,956 +0.01(+0.12%)
Apr 22, 2010 6.135 6.436 6.135 6.405 96,282 +0.14(+2.16%)
Apr 21, 2010 6.044 6.285 5.999 6.270 196,109 +0.27(+4.52%)
Apr 20, 2010 5.946 6.052 5.909 5.999 56,601 +0.08(+1.27%)
Apr 19, 2010 5.705 6.014 5.705 5.924 59,485 +0.17(+2.88%)
Apr 16, 2010 5.864 5.939 5.502 5.758 213,970 -0.11(-1.92%)
Apr 15, 2010 5.833 5.976 5.683 5.871 167,629 +0.02(+0.26%)
Apr 14, 2010 5.690 5.856 5.646 5.856 62,486 +0.18(+3.18%)
Apr 13, 2010 5.419 5.690 5.374 5.675 33,575 +0.26(+4.72%)
Apr 12, 2010 5.465 5.480 5.397 5.419 40,025 -0.04(-0.69%)
Apr 09, 2010 5.653 5.721 5.374 5.457 53,493 -0.21(-3.72%)
Apr 08, 2010 5.412 5.668 5.412 5.668 63,779 +0.21(+3.86%)
Apr 07, 2010 5.389 5.472 5.344 5.457 91,284 +0.05(+0.83%)
Apr 06, 2010 5.299 5.465 5.299 5.412 66,799 +0.08(+1.41%)
Apr 05, 2010 5.367 5.367 5.186 5.337 59,394 -0.05(-0.84%)
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.