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

First Merchants Corp (NQ: FRME )

31.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2011 5.903 6.075 5.745 6.075 189,178 +0.40(+7.00%)
Nov 29, 2011 5.655 5.678 5.543 5.678 96,792 +0.02(+0.40%)
Nov 28, 2011 5.783 5.783 5.535 5.655 137,764 +0.14(+2.45%)
Nov 25, 2011 5.648 5.775 5.520 5.520 61,731 -0.14(-2.52%)
Nov 23, 2011 5.873 5.978 5.655 5.663 102,942 -0.29(-4.79%)
Nov 22, 2011 6.053 6.173 5.933 5.948 67,849 -0.13(-2.10%)
Nov 21, 2011 6.105 6.195 6.015 6.075 73,195 -0.17(-2.64%)
Nov 18, 2011 6.030 6.300 6.023 6.240 69,617 +0.22(+3.74%)
Nov 17, 2011 6.120 6.375 5.993 6.015 75,476 -0.10(-1.72%)
Nov 16, 2011 6.203 6.450 6.098 6.120 120,079 -0.17(-2.63%)
Nov 15, 2011 6.023 6.323 5.970 6.285 146,235 +0.20(+3.33%)
Nov 14, 2011 6.240 6.240 5.985 6.083 144,534 -0.21(-3.34%)
Nov 11, 2011 6.195 6.315 6.128 6.293 141,067 +0.14(+2.32%)
Nov 10, 2011 6.173 6.315 6.000 6.150 107,049 +0.09(+1.49%)
Nov 09, 2011 6.330 6.458 6.045 6.060 136,042 -0.46(-7.02%)
Nov 08, 2011 6.375 6.578 6.203 6.518 86,796 +0.19(+2.96%)
Nov 07, 2011 6.210 6.345 6.083 6.330 72,135 +0.11(+1.81%)
Nov 04, 2011 6.285 6.315 6.113 6.218 57,648 -0.15(-2.36%)
Nov 03, 2011 6.225 6.375 5.985 6.368 109,559 +0.25(+4.04%)
Nov 02, 2011 5.843 6.143 5.843 6.120 99,010 +0.40(+7.09%)
Nov 01, 2011 5.783 6.023 5.678 5.715 141,135 -0.33(-5.46%)
Oct 31, 2011 6.248 6.308 6.038 6.045 116,231 -0.33(-5.18%)
Oct 28, 2011 6.398 6.495 6.240 6.375 199,786 -0.05(-0.82%)
Oct 27, 2011 6.188 6.428 6.060 6.428 293,173 +0.37(+6.06%)
Oct 26, 2011 6.023 6.098 5.835 6.060 115,997 +0.16(+2.67%)
Oct 25, 2011 5.978 6.113 5.850 5.903 109,767 -0.14(-2.36%)
Oct 24, 2011 5.798 6.053 5.783 6.045 155,775 +0.26(+4.54%)
Oct 21, 2011 5.783 5.798 5.663 5.783 93,510 +0.12(+2.12%)
Oct 20, 2011 5.640 5.700 5.513 5.663 58,431 +0.02(+0.40%)
Oct 19, 2011 5.790 5.835 5.610 5.640 72,839 -0.19(-3.22%)
Oct 18, 2011 5.505 5.873 5.438 5.828 122,257 +0.37(+6.73%)
Oct 17, 2011 5.895 5.925 5.438 5.460 130,610 -0.51(-8.54%)
Oct 14, 2011 5.970 6.000 5.835 5.970 91,588 +0.04(+0.76%)
Oct 13, 2011 5.895 5.948 5.790 5.925 65,308 -0.01(-0.13%)
Oct 12, 2011 5.903 5.933 5.850 5.933 110,169 +0.08(+1.28%)
Oct 11, 2011 5.745 5.865 5.700 5.858 91,966 +0.04(+0.77%)
Oct 10, 2011 5.573 5.828 5.550 5.813 107,186 +0.38(+6.90%)
Oct 07, 2011 5.678 5.678 5.400 5.438 104,531 -0.24(-4.23%)
Oct 06, 2011 5.250 5.715 5.205 5.678 277,059 +0.40(+7.53%)
Oct 05, 2011 5.153 5.318 5.033 5.280 110,230 +0.12(+2.33%)
Oct 04, 2011 5.070 5.228 4.973 5.160 385,145 +0.05(+1.03%)
Oct 03, 2011 5.235 5.453 5.048 5.108 206,853 -0.18(-3.40%)
Sep 30, 2011 5.333 5.483 5.273 5.288 153,752 -0.16(-2.89%)
Sep 29, 2011 5.348 5.505 5.280 5.445 122,478 +0.25(+4.91%)
Sep 28, 2011 5.408 5.408 5.175 5.190 122,123 -0.21(-3.89%)
Sep 27, 2011 5.378 5.683 5.295 5.400 148,804 +0.15(+2.86%)
Sep 26, 2011 5.273 5.318 5.070 5.250 146,587 +0.02(+0.43%)
Sep 23, 2011 5.348 5.490 5.213 5.228 154,716 -0.12(-2.24%)
Sep 22, 2011 5.228 5.595 5.228 5.348 350,524 -0.02(-0.42%)
Sep 21, 2011 5.543 5.610 5.325 5.370 186,780 -0.19(-3.37%)
Sep 20, 2011 5.663 5.730 5.535 5.558 89,612 -0.08(-1.33%)
Sep 19, 2011 5.588 5.738 5.520 5.633 114,383 -0.08(-1.44%)
Sep 16, 2011 5.670 5.753 5.573 5.715 152,915 +0.09(+1.60%)
Sep 15, 2011 5.588 5.655 5.528 5.625 75,265 +0.11(+1.90%)
Sep 14, 2011 5.550 5.610 5.393 5.520 128,992 +0.05(+0.96%)
Sep 13, 2011 5.490 5.588 5.415 5.468 199,176 +0.02(+0.28%)
Sep 12, 2011 5.310 5.618 5.310 5.453 146,651 +0.04(+0.69%)
Sep 09, 2011 5.303 5.565 5.288 5.415 179,037 +0.08(+1.55%)
Sep 08, 2011 5.423 5.475 5.280 5.333 123,562 -0.12(-2.20%)
Sep 07, 2011 5.295 5.468 5.250 5.453 128,674 +0.28(+5.52%)
Sep 06, 2011 5.040 5.250 5.040 5.168 96,078 -0.02(-0.43%)
Sep 02, 2011 5.340 5.400 5.100 5.190 173,049 -0.26(-4.81%)
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.