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

First Merchants Corp (NQ: FRME )

31.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2009 5.271 5.316 5.212 5.279 111,356 -0.04(-0.70%)
Aug 28, 2009 5.316 5.398 5.242 5.316 135,025 +0.04(+0.70%)
Aug 27, 2009 5.204 5.346 5.189 5.279 152,233 +0.07(+1.43%)
Aug 26, 2009 5.182 5.308 5.108 5.204 145,027 +0.04(+0.72%)
Aug 25, 2009 5.234 5.290 5.137 5.167 105,790 -0.01(-0.14%)
Aug 24, 2009 5.301 5.427 5.130 5.175 120,105 -0.10(-1.83%)
Aug 21, 2009 5.331 5.353 5.249 5.271 202,338 +0.04(+0.71%)
Aug 20, 2009 5.219 5.294 5.197 5.234 154,858 -0.01(-0.28%)
Aug 19, 2009 5.242 5.301 5.189 5.249 154,437 -0.04(-0.70%)
Aug 18, 2009 5.502 5.502 5.264 5.286 124,555 -0.19(-3.40%)
Aug 17, 2009 5.494 5.517 5.427 5.472 45,323 -0.15(-2.65%)
Aug 14, 2009 5.829 5.829 5.509 5.621 58,958 -0.20(-3.45%)
Aug 13, 2009 5.873 5.948 5.725 5.821 81,308 +0.04(+0.64%)
Aug 12, 2009 5.777 5.948 5.732 5.784 108,882 +0.00(+0.00%)
Aug 11, 2009 5.807 5.888 5.673 5.784 119,902 -0.08(-1.39%)
Aug 10, 2009 5.695 5.948 5.636 5.866 137,686 +0.11(+1.94%)
Aug 07, 2009 5.427 5.777 5.383 5.755 162,408 +0.45(+8.40%)
Aug 06, 2009 5.375 5.569 5.271 5.308 106,139 -0.01(-0.28%)
Aug 05, 2009 5.680 5.933 5.279 5.323 146,198 -0.36(-6.28%)
Aug 04, 2009 5.204 5.710 5.182 5.680 135,100 +0.39(+7.30%)
Aug 03, 2009 5.576 5.688 5.145 5.294 197,067 -0.59(-9.99%)
Jul 31, 2009 5.948 6.007 5.673 5.881 155,008 -0.03(-0.50%)
Jul 30, 2009 5.360 5.978 5.360 5.911 144,888 +0.04(+0.63%)
Jul 29, 2009 5.866 5.948 5.613 5.873 89,306 -0.04(-0.75%)
Jul 28, 2009 5.940 6.030 5.792 5.918 118,105 +0.11(+1.92%)
Jul 27, 2009 5.762 5.940 5.643 5.807 106,457 +0.16(+2.90%)
Jul 24, 2009 5.524 6.052 5.524 5.643 73,787 +0.07(+1.34%)
Jul 23, 2009 5.442 5.569 5.442 5.569 176,351 +0.10(+1.90%)
Jul 22, 2009 5.465 5.539 5.360 5.465 122,023 -0.07(-1.21%)
Jul 21, 2009 5.821 5.836 5.427 5.531 158,370 -0.30(-5.22%)
Jul 20, 2009 5.918 6.052 5.725 5.836 109,827 -0.02(-0.38%)
Jul 17, 2009 6.163 6.163 5.777 5.859 114,735 -0.28(-4.48%)
Jul 16, 2009 6.067 6.178 5.963 6.134 93,871 +0.00(+0.00%)
Jul 15, 2009 6.030 6.149 5.762 6.134 164,439 +0.18(+3.00%)
Jul 14, 2009 6.386 6.401 5.859 5.955 103,793 -0.45(-7.08%)
Jul 13, 2009 6.223 6.409 5.963 6.409 116,984 +0.46(+7.75%)
Jul 10, 2009 5.903 6.015 5.807 5.948 78,937 +0.01(+0.25%)
Jul 09, 2009 6.089 6.253 5.873 5.933 70,659 -0.12(-1.97%)
Jul 08, 2009 6.022 6.305 5.859 6.052 130,145 +0.08(+1.37%)
Jul 07, 2009 6.245 6.349 5.963 5.970 145,415 -0.22(-3.60%)
Jul 06, 2009 5.963 6.364 5.963 6.193 120,775 +0.22(+3.74%)
Jul 02, 2009 6.260 6.587 5.970 5.970 176,901 -0.41(-6.41%)
Jul 01, 2009 6.052 6.453 5.978 6.379 134,738 +0.41(+6.85%)
Jun 30, 2009 6.163 6.476 5.970 5.970 105,387 -0.17(-2.78%)
Jun 29, 2009 6.238 6.446 6.000 6.141 142,288 -0.04(-0.72%)
Jun 26, 2009 5.978 6.342 5.873 6.186 419,980 +0.18(+2.97%)
Jun 25, 2009 5.784 6.007 5.762 6.007 168,611 +0.13(+2.28%)
Jun 24, 2009 6.000 6.059 5.799 5.873 268,263 -0.08(-1.37%)
Jun 23, 2009 6.097 6.290 5.911 5.955 114,776 -0.06(-0.99%)
Jun 22, 2009 6.416 6.706 5.963 6.015 133,214 -0.45(-7.01%)
Jun 19, 2009 6.327 6.602 6.245 6.468 186,923 +0.27(+4.32%)
Jun 18, 2009 6.275 6.321 6.149 6.201 94,984 -0.07(-1.07%)
Jun 17, 2009 6.245 6.394 6.097 6.268 91,119 +0.04(+0.60%)
Jun 16, 2009 6.394 6.602 6.186 6.230 111,519 -0.13(-2.10%)
Jun 15, 2009 6.676 6.691 6.253 6.364 147,002 -0.29(-4.36%)
Jun 12, 2009 6.453 6.662 6.245 6.654 145,617 +0.16(+2.52%)
Jun 11, 2009 6.862 6.937 6.305 6.491 122,995 -0.33(-4.80%)
Jun 10, 2009 7.197 7.197 6.654 6.818 141,278 -0.28(-3.88%)
Jun 09, 2009 7.108 7.241 7.004 7.093 125,100 +0.06(+0.85%)
Jun 08, 2009 7.219 7.294 7.004 7.033 125,159 -0.29(-3.96%)
Jun 05, 2009 7.494 7.494 7.130 7.323 154,704 -0.10(-1.40%)
Jun 04, 2009 7.264 7.509 7.100 7.427 199,056 +0.25(+3.42%)
Jun 03, 2009 7.383 7.390 7.048 7.182 155,550 -0.31(-4.17%)
Jun 02, 2009 7.650 7.814 7.405 7.494 164,139 -0.23(-2.98%)
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.