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

First Merchants Corp (NQ: FRME )

33.41 -0.90 (-2.62%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 23, 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 24, 2011 6.300 6.345 6.126 6.270 133,855 +0.00(+0.00%)
May 23, 2011 6.323 6.557 6.270 6.270 104,093 -0.14(-2.24%)
May 20, 2011 6.391 6.565 6.360 6.413 147,761 -0.02(-0.35%)
May 19, 2011 6.504 6.504 6.399 6.436 77,865 -0.03(-0.47%)
May 18, 2011 6.406 6.466 6.300 6.466 135,825 +0.08(+1.18%)
May 17, 2011 6.512 6.512 6.292 6.391 152,527 -0.14(-2.09%)
May 16, 2011 6.693 6.693 6.527 6.527 81,689 -0.20(-2.92%)
May 13, 2011 7.064 7.064 6.693 6.723 60,456 -0.32(-4.51%)
May 12, 2011 6.996 7.079 6.898 7.041 32,832 +0.03(+0.43%)
May 11, 2011 7.177 7.245 7.003 7.011 93,096 -0.33(-4.43%)
May 10, 2011 7.177 7.336 7.011 7.336 80,098 +0.20(+2.75%)
May 09, 2011 7.056 7.185 6.950 7.139 47,920 +0.05(+0.75%)
May 06, 2011 7.283 7.328 7.079 7.086 72,166 -0.12(-1.68%)
May 05, 2011 6.860 7.223 6.860 7.207 106,067 +0.11(+1.49%)
May 04, 2011 7.018 7.185 6.965 7.102 89,798 +0.10(+1.40%)
May 03, 2011 6.905 7.109 6.897 7.003 79,147 +0.07(+0.98%)
May 02, 2011 6.928 7.041 6.897 6.935 122,029 -0.08(-1.08%)
Apr 29, 2011 6.867 7.109 6.867 7.011 220,176 +0.24(+3.58%)
Apr 28, 2011 6.618 6.837 6.587 6.769 164,505 +0.15(+2.29%)
Apr 27, 2011 6.519 6.625 6.421 6.618 56,646 +0.08(+1.27%)
Apr 26, 2011 6.338 6.633 6.315 6.534 87,043 +0.20(+3.23%)
Apr 25, 2011 6.428 6.451 6.277 6.330 32,736 -0.11(-1.65%)
Apr 21, 2011 6.360 6.489 6.224 6.436 55,695 +0.12(+1.92%)
Apr 20, 2011 6.224 6.315 6.171 6.315 47,276 +0.14(+2.33%)
Apr 19, 2011 6.239 6.239 6.134 6.171 37,567 -0.02(-0.37%)
Apr 18, 2011 6.315 6.376 6.179 6.194 59,886 -0.22(-3.42%)
Apr 15, 2011 6.353 6.466 6.247 6.413 68,332 +0.04(+0.59%)
Apr 14, 2011 6.134 6.406 6.134 6.376 72,568 +0.22(+3.56%)
Apr 13, 2011 6.383 6.421 6.141 6.156 84,487 -0.17(-2.63%)
Apr 12, 2011 6.406 6.481 6.285 6.323 43,097 -0.12(-1.88%)
Apr 11, 2011 6.353 6.497 6.323 6.444 68,185 +0.07(+1.07%)
Apr 08, 2011 6.625 6.625 6.255 6.376 52,715 -0.19(-2.88%)
Apr 07, 2011 6.708 6.708 6.549 6.565 31,229 -0.13(-1.92%)
Apr 06, 2011 6.391 6.716 6.391 6.693 45,556 +0.05(+0.80%)
Apr 05, 2011 6.497 6.655 6.360 6.640 63,753 +0.11(+1.62%)
Apr 04, 2011 6.421 6.557 6.413 6.534 46,545 +0.11(+1.77%)
Apr 01, 2011 6.277 6.428 6.239 6.421 211,964 +0.17(+2.78%)
Mar 31, 2011 6.262 6.277 6.164 6.247 96,342 -0.03(-0.48%)
Mar 30, 2011 6.330 6.338 6.179 6.277 92,452 +0.00(+0.00%)
Mar 29, 2011 6.164 6.315 6.164 6.277 39,431 +0.00(+0.00%)
Mar 28, 2011 6.194 6.315 6.194 6.277 37,615 +0.04(+0.61%)
Mar 25, 2011 6.315 6.428 6.209 6.239 42,911 -0.03(-0.48%)
Mar 24, 2011 6.315 6.315 6.171 6.270 62,452 -0.01(-0.12%)
Mar 23, 2011 6.262 6.285 6.149 6.277 108,585 +0.01(+0.12%)
Mar 22, 2011 6.595 6.595 6.270 6.270 44,343 -0.33(-5.04%)
Mar 21, 2011 6.345 6.602 6.126 6.602 130,847 +0.48(+7.78%)
Mar 18, 2011 6.111 6.338 6.020 6.126 218,936 +0.06(+1.00%)
Mar 17, 2011 6.073 6.088 5.952 6.065 71,057 +0.05(+0.88%)
Mar 16, 2011 6.134 6.300 6.013 6.013 106,530 -0.11(-1.85%)
Mar 15, 2011 6.103 6.232 6.081 6.126 92,111 -0.11(-1.70%)
Mar 14, 2011 6.247 6.353 6.217 6.232 78,715 -0.09(-1.44%)
Mar 11, 2011 6.466 6.640 6.315 6.323 52,416 -0.15(-2.34%)
Mar 10, 2011 6.610 6.610 6.428 6.474 80,858 -0.23(-3.39%)
Mar 09, 2011 6.723 6.739 6.633 6.701 30,874 -0.02(-0.23%)
Mar 08, 2011 6.610 6.807 6.549 6.716 51,175 +0.11(+1.60%)
Mar 07, 2011 6.625 6.731 6.428 6.610 55,017 -0.01(-0.11%)
Mar 04, 2011 6.799 6.799 6.549 6.618 24,038 -0.18(-2.67%)
Mar 03, 2011 6.648 6.799 6.633 6.799 49,573 +0.21(+3.21%)
Mar 02, 2011 6.557 6.640 6.497 6.587 38,044 +0.01(+0.11%)
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.