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 (%)
Apr 29, 2011	6.867	7.109	6.867	7.011	220,176	+0.24(+3.58%)
Apr 28, 2011	6.618	6.837	6.587	6.769	164,505	+0.15(+2.29%)
Apr 27, 2011	6.519	6.625	6.421	6.618	56,646	+0.08(+1.27%)
Apr 26, 2011	6.338	6.633	6.315	6.534	87,043	+0.20(+3.23%)
Apr 25, 2011	6.428	6.451	6.277	6.330	32,736	-0.11(-1.65%)
Apr 21, 2011	6.360	6.489	6.224	6.436	55,695	+0.12(+1.92%)
Apr 20, 2011	6.224	6.315	6.171	6.315	47,276	+0.14(+2.33%)
Apr 19, 2011	6.239	6.239	6.134	6.171	37,567	-0.02(-0.37%)
Apr 18, 2011	6.315	6.376	6.179	6.194	59,886	-0.22(-3.42%)
Apr 15, 2011	6.353	6.466	6.247	6.413	68,332	+0.04(+0.59%)
Apr 14, 2011	6.134	6.406	6.134	6.376	72,568	+0.22(+3.56%)
Apr 13, 2011	6.383	6.421	6.141	6.156	84,487	-0.17(-2.63%)
Apr 12, 2011	6.406	6.481	6.285	6.323	43,097	-0.12(-1.88%)
Apr 11, 2011	6.353	6.497	6.323	6.444	68,185	+0.07(+1.07%)
Apr 08, 2011	6.625	6.625	6.255	6.376	52,715	-0.19(-2.88%)
Apr 07, 2011	6.708	6.708	6.549	6.565	31,229	-0.13(-1.92%)
Apr 06, 2011	6.391	6.716	6.391	6.693	45,556	+0.05(+0.80%)
Apr 05, 2011	6.497	6.655	6.360	6.640	63,753	+0.11(+1.62%)
Apr 04, 2011	6.421	6.557	6.413	6.534	46,545	+0.11(+1.77%)

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.