Indicators

First Merchants Corp (NQ: FRME )

31.96 +0.84 (+2.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.34	16.40	16.10	16.27	121,283	-0.14(-0.84%)
Jun 27, 2014	16.15	16.46	16.15	16.41	309,245	+0.12(+0.71%)
Jun 26, 2014	16.14	16.35	16.03	16.29	115,285	+0.21(+1.29%)
Jun 25, 2014	15.80	16.14	15.73	16.09	101,477	+0.19(+1.21%)
Jun 24, 2014	15.52	15.94	15.47	15.89	237,938	+0.32(+2.08%)
Jun 23, 2014	15.72	15.72	15.48	15.57	98,948	-0.11(-0.69%)
Jun 20, 2014	15.75	15.94	15.54	15.68	218,139	+0.02(+0.10%)
Jun 19, 2014	15.74	15.76	15.50	15.66	82,986	-0.07(-0.44%)
Jun 18, 2014	15.73	15.77	15.48	15.73	96,171	-0.06(-0.39%)
Jun 17, 2014	15.41	15.88	15.39	15.79	90,239	+0.33(+2.14%)
Jun 16, 2014	15.78	15.79	15.42	15.46	70,534	-0.37(-2.33%)
Jun 13, 2014	16.03	16.21	15.79	15.83	102,302	-0.10(-0.63%)
Jun 12, 2014	16.03	16.08	15.79	15.93	73,892	-0.11(-0.67%)
Jun 11, 2014	16.09	16.33	16.01	16.04	255,530	-0.18(-1.09%)
Jun 10, 2014	16.24	16.36	16.09	16.22	101,472	+0.41(+2.58%)
Jun 06, 2014	15.72	15.89	15.55	15.81	224,935	+0.23(+1.48%)
Jun 05, 2014	15.45	15.89	15.31	15.58	191,751	+0.25(+1.61%)
Jun 04, 2014	15.36	15.69	15.12	15.33	192,143	-0.03(-0.20%)
Jun 03, 2014	15.64	15.86	15.27	15.36	138,859	+0.15(+1.01%)

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.