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 28, 2023	27.75	28.36	27.47	27.88	213,222	+0.32(+1.18%)
Apr 27, 2023	26.70	27.64	26.69	27.55	278,851	+0.94(+3.52%)
Apr 26, 2023	27.21	27.76	26.27	26.62	235,720	-0.73(-2.66%)
Apr 25, 2023	28.90	29.23	27.17	27.34	233,399	-1.40(-4.89%)
Apr 24, 2023	28.82	29.05	28.59	28.75	130,066	-0.14(-0.50%)
Apr 21, 2023	28.88	28.99	28.46	28.89	178,668	-0.06(-0.20%)
Apr 20, 2023	29.09	29.23	28.70	28.95	154,421	-0.38(-1.30%)
Apr 19, 2023	29.00	29.58	28.75	29.33	195,781	+0.46(+1.59%)
Apr 18, 2023	29.68	29.70	28.68	28.87	192,937	-0.78(-2.64%)
Apr 17, 2023	28.52	29.70	28.37	29.66	225,629	+1.02(+3.57%)
Apr 14, 2023	29.42	29.65	28.32	28.63	274,873	-0.23(-0.79%)
Apr 13, 2023	29.12	29.21	28.44	28.86	509,345	-0.15(-0.53%)
Apr 12, 2023	29.87	30.22	28.87	29.02	314,477	-0.86(-2.88%)
Apr 11, 2023	30.31	30.49	29.82	29.87	209,985	-0.32(-1.04%)
Apr 10, 2023	30.30	30.62	29.87	30.19	373,193	-0.11(-0.38%)
Apr 06, 2023	30.04	30.44	29.98	30.30	237,724	+0.11(+0.38%)
Apr 05, 2023	30.00	30.37	29.88	30.19	223,757	-0.25(-0.82%)
Apr 04, 2023	31.52	31.52	29.95	30.44	177,931	-0.81(-2.60%)

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.