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

First Merchants Corp (NQ: FRME )

32.30 +0.21 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2009 7.493 7.530 7.009 7.351 192,842 -0.09(-1.20%)
May 28, 2009 7.582 7.887 7.180 7.441 82,256 +0.01(+0.20%)
May 27, 2009 7.998 7.998 7.418 7.426 123,408 -0.59(-7.41%)
May 26, 2009 7.366 8.080 7.366 8.020 101,854 +0.59(+8.01%)
May 22, 2009 7.612 7.731 7.426 7.426 44,579 -0.14(-1.87%)
May 21, 2009 7.589 7.820 7.530 7.567 175,144 -0.19(-2.49%)
May 20, 2009 7.939 8.325 7.612 7.760 95,453 -0.12(-1.51%)
May 19, 2009 8.355 8.355 7.797 7.879 108,419 -0.33(-3.99%)
May 18, 2009 7.731 8.229 7.649 8.206 71,464 +0.59(+7.71%)
May 15, 2009 8.020 8.020 7.441 7.619 117,898 -0.37(-4.65%)
May 14, 2009 7.686 8.251 7.626 7.991 162,927 +0.33(+4.27%)
May 13, 2009 8.243 8.258 7.619 7.664 144,701 -0.67(-8.03%)
May 12, 2009 8.860 8.987 8.251 8.333 89,867 -0.49(-5.56%)
May 11, 2009 9.068 9.254 8.756 8.823 71,836 -0.45(-4.81%)
May 08, 2009 8.563 9.299 8.466 9.269 131,631 +0.89(+10.65%)
May 07, 2009 8.920 9.016 8.251 8.377 125,756 -0.48(-5.45%)
May 06, 2009 8.920 9.187 8.637 8.860 136,497 +0.04(+0.42%)
May 05, 2009 8.942 9.254 8.570 8.823 182,195 -0.21(-2.30%)
May 04, 2009 8.756 9.039 8.511 9.031 132,109 +0.59(+7.05%)
May 01, 2009 8.979 9.046 8.310 8.437 155,052 -0.60(-6.66%)
Apr 30, 2009 9.522 9.619 8.987 9.039 113,863 -0.36(-3.87%)
Apr 29, 2009 8.749 9.589 8.504 9.403 212,660 +0.77(+8.96%)
Apr 28, 2009 8.466 9.098 8.377 8.630 169,760 +0.04(+0.43%)
Apr 27, 2009 8.935 9.180 8.370 8.593 187,645 -0.52(-5.71%)
Apr 24, 2009 8.972 9.217 8.689 9.113 187,911 +0.22(+2.51%)
Apr 23, 2009 9.106 9.173 8.533 8.890 153,709 -0.23(-2.53%)
Apr 22, 2009 8.845 9.596 8.845 9.120 162,612 +0.07(+0.82%)
Apr 21, 2009 8.347 9.128 8.273 9.046 161,076 +0.68(+8.18%)
Apr 20, 2009 9.187 9.262 8.362 8.362 154,138 -1.12(-11.83%)
Apr 17, 2009 9.440 9.626 8.979 9.485 153,292 +0.10(+1.03%)
Apr 16, 2009 9.247 9.600 8.845 9.388 72,621 +0.27(+2.93%)
Apr 15, 2009 8.898 9.158 8.548 9.120 223,417 +0.17(+1.91%)
Apr 14, 2009 9.685 9.708 8.771 8.950 290,251 -0.88(-8.93%)
Apr 13, 2009 9.448 9.849 9.225 9.827 173,499 +0.21(+2.16%)
Apr 09, 2009 8.414 9.700 8.340 9.619 359,492 +1.45(+17.74%)
Apr 08, 2009 8.645 8.734 7.983 8.169 156,096 -0.42(-4.93%)
Apr 07, 2009 8.831 9.002 8.563 8.593 178,850 -0.42(-4.62%)
Apr 06, 2009 9.195 9.344 8.935 9.009 212,597 -0.30(-3.27%)
Apr 03, 2009 9.098 9.418 8.875 9.314 174,128 +0.16(+1.79%)
Apr 02, 2009 8.593 9.173 8.444 9.150 228,988 +0.77(+9.23%)
Apr 01, 2009 7.838 8.392 7.493 8.377 207,021 +0.36(+4.45%)
Mar 31, 2009 7.678 8.333 7.619 8.020 271,692 +0.42(+5.47%)
Mar 30, 2009 8.050 8.058 7.433 7.604 269,218 -1.15(-13.16%)
Mar 26, 2009 8.972 9.031 8.407 8.756 177,568 +0.05(+0.60%)
Mar 25, 2009 8.444 8.950 8.154 8.704 156,137 +0.37(+4.46%)
Mar 24, 2009 8.979 9.314 8.325 8.333 174,155 -0.78(-8.56%)
Mar 23, 2009 8.258 9.113 8.154 9.113 196,634 +1.20(+15.12%)
Mar 20, 2009 8.191 8.414 7.887 7.916 174,174 -0.16(-2.02%)
Mar 19, 2009 8.355 8.511 7.961 8.080 199,146 -0.19(-2.25%)
Mar 18, 2009 7.731 8.481 7.593 8.266 207,152 +0.53(+6.82%)
Mar 17, 2009 6.965 7.738 6.965 7.738 125,451 +0.79(+11.34%)
Mar 16, 2009 7.247 7.567 6.905 6.950 110,772 -0.28(-3.81%)
Mar 13, 2009 7.277 7.426 7.032 7.225 102,720 +0.04(+0.62%)
Mar 12, 2009 6.207 7.270 5.969 7.180 147,471 +0.91(+14.59%)
Mar 11, 2009 6.355 6.734 6.110 6.266 92,692 -0.06(-0.94%)
Mar 10, 2009 5.857 6.467 5.724 6.326 142,511 +0.62(+10.95%)
Mar 09, 2009 5.709 6.080 5.619 5.701 110,462 -0.07(-1.16%)
Mar 06, 2009 5.724 5.872 5.471 5.768 205,232 +0.14(+2.51%)
Mar 05, 2009 6.682 6.682 5.575 5.627 177,387 -1.23(-17.98%)
Mar 04, 2009 6.794 6.943 6.578 6.861 170,862 -0.06(-0.86%)
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.