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 (%)
Apr 28, 2017	34.58	35.18	33.72	33.76	233,443	-0.44(-1.29%)
Apr 27, 2017	34.38	35.37	34.03	34.21	143,716	-0.15(-0.43%)
Apr 26, 2017	34.11	34.97	34.07	34.35	271,128	+0.24(+0.72%)
Apr 25, 2017		34.51	33.78	34.11	244,111	+0.30(+0.89%)
Apr 24, 2017	33.13	34.02	33.05	33.81	261,319	+0.96(+2.93%)
Apr 21, 2017	32.57	33.02	32.41	32.84	241,779	+0.29(+0.90%)
Apr 20, 2017	31.82	32.57	31.82	32.55	172,149	+0.98(+3.10%)
Apr 19, 2017	31.44	31.84	31.44	31.57	178,178	+0.33(+1.07%)
Apr 18, 2017	30.86	31.24	30.72	31.24	185,780	+0.16(+0.53%)
Apr 17, 2017	30.35	31.10	30.22	31.07	95,057	+0.80(+2.64%)
Apr 13, 2017	30.93	31.09	30.26	30.27	125,135	-0.82(-2.65%)
Apr 12, 2017	31.56	31.69	30.99	31.10	91,562	-0.56(-1.78%)
Apr 11, 2017	31.04	31.68	31.03	31.66	94,675	+0.53(+1.70%)
Apr 10, 2017	31.40	31.74	30.94	31.13	112,366	-0.29(-0.91%)
Apr 07, 2017	31.37	31.61	31.21	31.41	186,281	-0.16(-0.49%)
Apr 06, 2017	31.41	31.59	31.10	31.57	193,863	+0.24(+0.76%)
Apr 05, 2017	32.16	32.43	31.33	31.33	190,388	-0.55(-1.71%)
Apr 04, 2017	31.58	31.97	31.58	31.88	172,524	+0.15(+0.46%)

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.