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

First Merchants Corp (NQ: FRME )

31.38 -0.58 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2012 8.894 8.954 8.818 8.841 131,305 +0.01(+0.09%)
May 30, 2012 8.924 9.006 8.803 8.833 219,945 -0.17(-1.84%)
May 29, 2012 8.984 9.021 8.803 8.999 159,128 +0.14(+1.53%)
May 25, 2012 9.044 9.044 8.826 8.863 83,930 -0.21(-2.32%)
May 24, 2012 8.916 9.074 8.796 9.074 101,648 +0.16(+1.77%)
May 23, 2012 8.848 8.961 8.758 8.916 86,209 -0.01(-0.08%)
May 22, 2012 9.036 9.164 8.871 8.924 96,726 -0.11(-1.25%)
May 21, 2012 9.021 9.119 8.886 9.036 111,678 +0.07(+0.75%)
May 18, 2012 9.021 9.187 8.931 8.969 147,937 -0.01(-0.08%)
May 17, 2012 9.119 9.142 8.969 8.976 201,634 -0.17(-1.81%)
May 16, 2012 9.322 9.375 9.134 9.142 266,922 -0.23(-2.41%)
May 15, 2012 9.382 9.555 9.328 9.367 100,622 +0.00(+0.00%)
May 14, 2012 9.487 9.491 9.367 9.367 128,379 -0.26(-2.66%)
May 11, 2012 9.548 9.698 9.510 9.623 112,292 -0.03(-0.31%)
May 10, 2012 9.600 9.660 9.510 9.653 188,239 +0.11(+1.10%)
May 09, 2012 9.382 9.578 9.352 9.548 170,567 +0.07(+0.71%)
May 08, 2012 9.382 9.578 9.382 9.480 298,420 +0.04(+0.40%)
May 07, 2012 9.367 9.533 9.345 9.442 261,561 +0.07(+0.72%)
May 04, 2012 9.533 9.600 9.345 9.375 145,332 -0.21(-2.20%)
May 03, 2012 9.487 9.593 9.412 9.585 95,154 +0.07(+0.71%)
May 02, 2012 9.247 9.555 9.194 9.518 116,776 +0.17(+1.85%)
May 01, 2012 9.254 9.525 9.254 9.345 188,215 +0.08(+0.81%)
Apr 30, 2012 9.360 9.360 9.217 9.269 373,912 -0.07(-0.72%)
Apr 27, 2012 9.202 9.345 9.059 9.337 184,059 +0.18(+1.97%)
Apr 26, 2012 9.089 9.187 8.969 9.157 79,703 +0.08(+0.83%)
Apr 25, 2012 8.939 9.111 8.894 9.081 94,276 +0.25(+2.81%)
Apr 24, 2012 8.698 8.924 8.698 8.833 157,340 +0.13(+1.47%)
Apr 23, 2012 8.773 8.871 8.668 8.706 177,778 -0.20(-2.28%)
Apr 20, 2012 8.999 9.021 8.841 8.909 168,466 +0.08(+0.85%)
Apr 19, 2012 8.961 9.021 8.766 8.833 72,650 -0.08(-0.93%)
Apr 18, 2012 8.969 8.984 8.878 8.916 117,609 -0.13(-1.41%)
Apr 17, 2012 8.999 9.134 8.976 9.044 169,688 +0.09(+1.01%)
Apr 16, 2012 8.878 9.014 8.788 8.954 42,531 +0.15(+1.71%)
Apr 13, 2012 8.916 8.916 8.751 8.803 153,947 -0.18(-2.01%)
Apr 12, 2012 8.969 9.014 8.901 8.984 76,219 +0.01(+0.08%)
Apr 11, 2012 8.833 8.984 8.796 8.976 129,328 +0.26(+3.02%)
Apr 10, 2012 8.924 8.984 8.676 8.713 266,982 -0.20(-2.19%)
Apr 09, 2012 8.773 8.984 8.743 8.909 198,773 -0.03(-0.34%)
Apr 05, 2012 8.894 9.021 8.871 8.939 134,327 -0.02(-0.25%)
Apr 04, 2012 8.991 9.029 8.863 8.961 145,245 -0.09(-1.00%)
Apr 03, 2012 9.127 9.164 8.999 9.051 90,880 -0.09(-0.99%)
Apr 02, 2012 9.217 9.254 9.036 9.142 185,359 -0.14(-1.46%)
Mar 30, 2012 9.307 9.330 9.104 9.277 125,289 +0.05(+0.49%)
Mar 29, 2012 9.194 9.277 9.074 9.232 63,756 -0.03(-0.32%)
Mar 28, 2012 9.127 9.284 9.104 9.262 156,495 +0.16(+1.73%)
Mar 27, 2012 9.217 9.315 9.089 9.104 90,572 -0.08(-0.90%)
Mar 26, 2012 9.074 9.187 8.984 9.187 277,473 +0.18(+2.00%)
Mar 23, 2012 8.939 9.021 8.773 9.006 88,159 +0.07(+0.76%)
Mar 22, 2012 8.954 8.976 8.788 8.939 215,825 -0.08(-0.92%)
Mar 21, 2012 8.886 9.104 8.833 9.021 488,354 +0.18(+2.04%)
Mar 20, 2012 8.833 8.931 8.773 8.841 276,317 -0.05(-0.59%)
Mar 19, 2012 8.781 8.969 8.721 8.894 154,512 +0.14(+1.55%)
Mar 16, 2012 8.713 8.924 8.578 8.758 179,609 +0.04(+0.43%)
Mar 15, 2012 8.668 8.721 8.600 8.721 80,897 +0.08(+0.87%)
Mar 14, 2012 8.638 8.675 8.518 8.645 140,286 -0.01(-0.09%)
Mar 13, 2012 8.555 8.721 8.457 8.653 121,650 +0.17(+2.04%)
Mar 12, 2012 8.465 8.540 8.435 8.480 115,704 +0.06(+0.71%)
Mar 09, 2012 8.465 8.585 8.270 8.420 108,493 -0.01(-0.09%)
Mar 08, 2012 8.330 8.450 8.097 8.427 99,131 +0.18(+2.19%)
Mar 07, 2012 8.157 8.307 8.089 8.247 241,006 +0.14(+1.67%)
Mar 06, 2012 8.097 8.209 8.029 8.112 130,019 -0.08(-1.01%)
Mar 05, 2012 8.021 8.224 8.006 8.194 136,576 +0.12(+1.49%)
Mar 02, 2012 8.239 8.397 7.991 8.074 100,491 -0.20(-2.36%)
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.