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 (%)
Nov 30, 2009 4.441 4.509 4.268 4.501 136,132 +0.06(+1.35%)
Nov 27, 2009 4.389 4.554 4.389 4.441 56,508 -0.14(-2.96%)
Nov 25, 2009 4.629 4.682 4.554 4.576 35,943 -0.04(-0.81%)
Nov 24, 2009 4.659 4.689 4.554 4.614 80,193 -0.05(-1.13%)
Nov 23, 2009 4.539 4.884 4.539 4.667 68,480 +0.20(+4.37%)
Nov 20, 2009 4.283 4.524 4.283 4.471 73,220 +0.14(+3.30%)
Nov 19, 2009 4.734 4.734 4.306 4.328 84,331 -0.47(-9.86%)
Nov 18, 2009 4.621 4.832 4.621 4.802 74,947 +0.19(+4.07%)
Nov 17, 2009 4.471 4.659 4.419 4.614 56,955 +0.11(+2.33%)
Nov 16, 2009 4.358 4.599 4.328 4.509 96,014 +0.21(+4.90%)
Nov 13, 2009 4.103 4.358 4.126 4.298 90,479 +0.20(+4.76%)
Nov 12, 2009 4.080 4.291 4.080 4.103 96,965 +0.00(+0.00%)
Nov 11, 2009 4.133 4.328 4.020 4.103 82,813 +0.04(+0.92%)
Nov 10, 2009 4.261 4.313 3.954 4.065 135,745 -0.22(-5.09%)
Nov 09, 2009 4.389 4.389 4.216 4.283 127,985 -0.07(-1.55%)
Nov 06, 2009 4.321 4.396 4.253 4.351 64,334 -0.05(-1.19%)
Nov 05, 2009 4.178 4.426 4.126 4.404 119,766 +0.29(+7.13%)
Nov 04, 2009 4.569 4.629 4.095 4.110 132,323 -0.45(-9.88%)
Nov 03, 2009 4.456 4.576 4.208 4.561 134,812 +0.08(+1.67%)
Nov 02, 2009 4.652 4.652 4.133 4.486 186,250 -0.11(-2.45%)
Oct 30, 2009 4.644 4.689 4.516 4.599 136,740 -0.11(-2.24%)
Oct 29, 2009 4.667 4.857 4.621 4.704 69,342 +0.09(+1.95%)
Oct 28, 2009 4.659 4.764 4.561 4.614 124,834 -0.07(-1.44%)
Oct 27, 2009 4.606 4.877 4.606 4.682 55,920 +0.10(+2.13%)
Oct 26, 2009 4.772 4.839 4.456 4.584 107,630 -0.14(-3.02%)
Oct 23, 2009 4.712 4.884 4.697 4.727 80,765 -0.11(-2.33%)
Oct 22, 2009 4.712 4.862 4.599 4.839 105,292 +0.13(+2.71%)
Oct 21, 2009 4.877 5.117 4.697 4.712 120,148 -0.21(-4.27%)
Oct 20, 2009 4.892 5.027 4.884 4.922 95,343 -0.11(-2.24%)
Oct 19, 2009 4.975 5.140 4.930 5.035 72,867 +0.10(+1.98%)
Oct 16, 2009 5.035 5.035 4.922 4.937 72,735 -0.15(-2.95%)
Oct 15, 2009 5.132 5.132 4.960 5.087 113,119 -0.11(-2.17%)
Oct 14, 2009 5.215 5.298 5.012 5.200 96,795 +0.08(+1.62%)
Oct 13, 2009 5.170 5.170 5.087 5.117 103,141 -0.08(-1.45%)
Oct 12, 2009 5.268 5.328 5.125 5.193 35,697 -0.02(-0.43%)
Oct 09, 2009 5.065 5.238 5.057 5.215 44,775 +0.14(+2.66%)
Oct 08, 2009 5.313 5.320 5.072 5.080 38,194 -0.20(-3.70%)
Oct 07, 2009 5.147 5.275 5.080 5.275 63,757 +0.11(+2.03%)
Oct 06, 2009 5.117 5.185 5.035 5.170 65,556 +0.11(+2.08%)
Oct 05, 2009 5.042 5.163 4.960 5.065 60,732 +0.14(+2.90%)
Oct 02, 2009 5.005 5.050 4.915 4.922 61,123 -0.13(-2.53%)
Oct 01, 2009 5.223 5.313 5.035 5.050 79,561 -0.19(-3.59%)
Sep 30, 2009 5.147 5.380 5.117 5.238 86,563 -0.12(-2.24%)
Sep 29, 2009 5.320 5.380 5.185 5.358 100,798 +0.06(+1.13%)
Sep 28, 2009 5.125 5.463 4.967 5.298 79,631 +0.20(+3.83%)
Sep 25, 2009 5.050 5.155 5.012 5.102 62,115 +0.05(+0.89%)
Sep 24, 2009 5.170 5.305 4.967 5.057 50,831 -0.06(-1.17%)
Sep 23, 2009 5.320 5.388 5.117 5.117 45,838 -0.19(-3.54%)
Sep 22, 2009 5.501 5.508 5.200 5.305 56,603 -0.11(-2.08%)
Sep 21, 2009 5.441 5.568 5.253 5.418 66,779 -0.14(-2.57%)
Sep 18, 2009 5.486 5.561 5.365 5.561 171,082 +0.11(+1.93%)
Sep 17, 2009 5.478 5.538 5.403 5.456 42,871 -0.03(-0.55%)
Sep 16, 2009 5.193 5.501 5.184 5.486 82,094 +0.31(+5.95%)
Sep 15, 2009 4.900 5.245 4.847 5.178 114,238 +0.28(+5.67%)
Sep 14, 2009 4.937 5.027 4.884 4.900 127,682 -0.06(-1.21%)
Sep 11, 2009 5.102 5.102 4.922 4.960 82,263 -0.12(-2.37%)
Sep 10, 2009 5.065 5.094 4.997 5.080 70,646 -0.05(-0.88%)
Sep 09, 2009 5.117 5.155 5.012 5.125 87,216 +0.02(+0.29%)
Sep 08, 2009 5.230 5.238 4.967 5.110 81,735 -0.09(-1.73%)
Sep 04, 2009 5.020 5.208 4.915 5.200 140,172 +0.17(+3.44%)
Sep 03, 2009 5.050 5.170 4.937 5.027 79,086 +0.04(+0.75%)
Sep 02, 2009 5.042 5.140 4.975 4.990 61,733 -0.09(-1.78%)
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.