Indicators

First Merchants Corp (NQ: FRME )

34.31 -0.84 (-2.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.462	9.462	9.318	9.371	369,860	-0.07(-0.72%)
Apr 27, 2012	9.303	9.447	9.158	9.439	182,065	+0.18(+1.97%)
Apr 26, 2012	9.189	9.287	9.067	9.257	78,839	+0.08(+0.83%)
Apr 25, 2012	9.037	9.211	8.991	9.181	93,255	+0.25(+2.81%)
Apr 24, 2012	8.793	9.021	8.793	8.930	155,635	+0.13(+1.47%)
Apr 23, 2012	8.869	8.968	8.763	8.801	175,852	-0.21(-2.28%)
Apr 20, 2012	9.097	9.120	8.938	9.006	166,640	+0.08(+0.85%)
Apr 19, 2012	9.059	9.120	8.862	8.930	71,863	-0.08(-0.93%)
Apr 18, 2012	9.067	9.082	8.976	9.014	116,334	-0.13(-1.41%)
Apr 17, 2012	9.097	9.234	9.075	9.143	167,849	+0.09(+1.01%)
Apr 16, 2012	8.976	9.113	8.885	9.052	42,070	+0.15(+1.71%)
Apr 13, 2012	9.014	9.014	8.847	8.900	152,279	-0.18(-2.01%)
Apr 12, 2012	9.067	9.113	8.999	9.082	75,393	+0.01(+0.08%)
Apr 11, 2012	8.930	9.082	8.892	9.075	127,926	+0.27(+3.02%)
Apr 10, 2012	9.021	9.082	8.771	8.809	264,089	-0.20(-2.19%)
Apr 09, 2012	8.869	9.082	8.839	9.006	196,619	-0.03(-0.34%)
Apr 05, 2012	8.991	9.120	8.968	9.037	132,871	-0.02(-0.25%)
Apr 04, 2012	9.090	9.128	8.961	9.059	143,671	-0.09(-1.00%)
Apr 03, 2012	9.227	9.265	9.097	9.151	89,895	-0.09(-0.99%)

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.