Indicators

First Merchants Corp (NQ: FRME )

33.05 +0.54 (+1.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.34	16.39	16.00	16.02	14,818	-0.34(-2.07%)
Jul 30, 2002	16.36	16.36	16.09	16.36	22,300	+0.01(+0.04%)
Jul 29, 2002	16.32	16.49	15.85	16.35	42,840	-0.01(-0.04%)
Jul 26, 2002	16.28	16.36	15.82	16.36	6,015	+0.56(+3.54%)
Jul 25, 2002	16.11	16.36	15.68	15.80	18,486	-0.61(-3.70%)
Jul 24, 2002	15.57	16.41	15.34	16.41	31,690	+0.55(+3.48%)
Jul 23, 2002	17.05	17.05	15.61	15.85	39,832	-1.23(-7.22%)
Jul 22, 2002	17.53	17.97	16.97	17.09	44,014	-0.85(-4.75%)
Jul 19, 2002	17.86	18.20	17.28	17.94	51,350	-0.10(-0.57%)
Jul 17, 2002	18.40	18.40	17.89	18.04	16,285	-0.05(-0.30%)
Jul 12, 2002	18.74	18.74	18.10	18.10	5,868	-0.56(-3.00%)
Jul 11, 2002	19.08	19.08	18.51	18.66	15,258	-0.25(-1.30%)
Jul 10, 2002	19.02	19.12	18.61	18.90	20,246	-0.18(-0.96%)
Jul 09, 2002	18.98	19.08	18.98	19.08	31,983	+0.11(+0.57%)
Jul 08, 2002	19.86	19.86	18.98	18.98	27,142	-0.89(-4.46%)
Jul 05, 2002	19.86	19.86	19.41	19.86	2,200	+0.14(+0.72%)
Jul 04, 2002	19.60	20.05	19.30	19.72	10,416	+0.00(+0.00%)
Jul 03, 2002	19.60	20.05	19.30	19.72	10,416	+0.10(+0.49%)
Jul 02, 2002	19.53	20.26	19.53	19.62	13,644	-0.82(-4.00%)

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.