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

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
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, 2010 5.728 6.030 5.728 5.826 199,848 +0.11(+1.98%)
Aug 30, 2010 5.939 5.970 5.713 5.713 81,418 -0.26(-4.29%)
Aug 27, 2010 5.796 6.030 5.777 5.970 101,790 +0.27(+4.76%)
Aug 26, 2010 5.856 5.894 5.638 5.698 97,379 -0.16(-2.70%)
Aug 25, 2010 5.525 5.864 5.472 5.856 59,697 +0.30(+5.43%)
Aug 24, 2010 5.555 5.683 5.434 5.555 93,581 -0.12(-2.12%)
Aug 23, 2010 5.902 5.902 5.653 5.676 58,433 -0.17(-2.84%)
Aug 20, 2010 5.728 5.887 5.547 5.841 137,218 +0.08(+1.44%)
Aug 19, 2010 6.052 6.113 5.683 5.759 100,017 -0.33(-5.45%)
Aug 18, 2010 5.924 6.241 5.924 6.090 53,748 +0.16(+2.67%)
Aug 17, 2010 5.841 6.022 5.766 5.932 67,025 +0.19(+3.28%)
Aug 16, 2010 5.661 5.834 5.661 5.743 41,463 +0.08(+1.33%)
Aug 13, 2010 5.879 5.977 5.668 5.668 66,509 -0.24(-4.08%)
Aug 12, 2010 5.841 6.007 5.841 5.909 85,927 +0.01(+0.13%)
Aug 11, 2010 6.120 6.226 5.872 5.902 118,985 -0.29(-4.63%)
Aug 10, 2010 6.166 6.309 6.090 6.188 54,742 -0.09(-1.44%)
Aug 09, 2010 6.369 6.467 5.962 6.279 165,345 -0.02(-0.36%)
Aug 06, 2010 6.407 6.542 6.128 6.301 52,405 -0.24(-3.69%)
Aug 05, 2010 6.452 6.573 6.422 6.542 57,192 +0.01(+0.12%)
Aug 04, 2010 6.535 6.580 6.467 6.535 35,846 +0.02(+0.35%)
Aug 03, 2010 6.550 6.821 6.497 6.512 155,550 -0.09(-1.37%)
Aug 02, 2010 6.565 6.671 6.520 6.603 116,721 +0.06(+0.92%)
Jul 30, 2010 6.399 6.565 6.251 6.542 60,053 +0.01(+0.12%)
Jul 29, 2010 6.467 6.625 6.271 6.535 110,336 +0.12(+1.88%)
Jul 28, 2010 6.399 6.799 6.354 6.414 126,361 -0.02(-0.23%)
Jul 27, 2010 6.603 6.723 6.392 6.429 76,386 -0.11(-1.73%)
Jul 26, 2010 6.354 6.565 6.324 6.542 81,286 +0.20(+3.09%)
Jul 23, 2010 6.075 6.377 6.000 6.346 82,407 +0.22(+3.57%)
Jul 22, 2010 5.834 6.150 5.728 6.128 102,908 +0.41(+7.26%)
Jul 21, 2010 6.075 6.181 5.630 5.713 161,715 -0.29(-4.77%)
Jul 20, 2010 5.939 6.022 5.841 6.000 73,473 -0.05(-0.75%)
Jul 19, 2010 6.098 6.098 5.962 6.045 70,875 +0.01(+0.12%)
Jul 16, 2010 6.384 6.384 5.970 6.037 141,513 -0.41(-6.43%)
Jul 15, 2010 6.761 6.761 6.377 6.452 36,165 -0.31(-4.57%)
Jul 14, 2010 6.784 6.784 6.686 6.761 48,449 -0.08(-1.10%)
Jul 13, 2010 6.701 6.859 6.648 6.836 99,678 +0.27(+4.13%)
Jul 12, 2010 6.753 6.859 6.557 6.565 74,188 -0.20(-2.90%)
Jul 09, 2010 6.708 6.784 6.633 6.761 44,217 +0.03(+0.45%)
Jul 08, 2010 6.671 6.738 6.497 6.731 93,659 +0.14(+2.17%)
Jul 07, 2010 6.392 6.625 6.373 6.588 204,940 +0.24(+3.80%)
Jul 06, 2010 6.467 6.550 6.279 6.346 107,605 -0.03(-0.47%)
Jul 02, 2010 6.377 6.407 6.181 6.377 90,878 +0.07(+1.08%)
Jul 01, 2010 6.399 6.452 6.045 6.309 54,492 -0.08(-1.30%)
Jun 30, 2010 6.512 6.603 6.354 6.392 87,543 -0.10(-1.51%)
Jun 29, 2010 6.663 6.738 6.429 6.490 72,919 -0.38(-5.49%)
Jun 25, 2010 6.467 6.874 6.286 6.866 584,232 +0.46(+7.18%)
Jun 24, 2010 6.467 6.610 6.279 6.407 88,607 -0.14(-2.07%)
Jun 23, 2010 6.573 6.640 6.490 6.542 86,444 -0.06(-0.91%)
Jun 22, 2010 6.776 6.784 6.573 6.603 67,916 -0.12(-1.79%)
Jun 21, 2010 6.769 6.776 6.655 6.723 72,941 +0.08(+1.13%)
Jun 18, 2010 6.603 6.769 6.339 6.648 196,994 +0.08(+1.15%)
Jun 17, 2010 6.497 6.588 6.444 6.573 39,564 +0.08(+1.16%)
Jun 16, 2010 6.211 6.595 6.211 6.497 160,907 +0.17(+2.62%)
Jun 15, 2010 6.279 6.384 6.105 6.331 81,095 +0.14(+2.19%)
Jun 14, 2010 6.459 6.708 6.173 6.196 349,655 -0.18(-2.78%)
Jun 11, 2010 6.037 6.392 6.037 6.373 118,989 +0.23(+3.74%)
Jun 10, 2010 5.947 6.173 5.887 6.143 174,822 +0.32(+5.43%)
Jun 09, 2010 6.007 6.007 5.781 5.826 145,156 -0.13(-2.15%)
Jun 08, 2010 6.060 6.098 5.887 5.954 85,472 -0.05(-0.88%)
Jun 07, 2010 6.098 6.196 5.902 6.007 119,057 -0.07(-1.12%)
Jun 04, 2010 6.301 6.361 5.977 6.075 244,178 -0.41(-6.39%)
Jun 03, 2010 6.527 6.678 6.392 6.490 96,733 -0.05(-0.81%)
Jun 02, 2010 6.166 6.542 6.068 6.542 125,877 +0.39(+6.36%)
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.