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

First Merchants Corp (NQ: FRME )

31.16 -0.45 (-1.41%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 10, 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 (%)
Dec 31, 2009 4.216 4.416 4.416 4.416 98,456 +0.17(+4.03%)
Dec 30, 2009 3.948 4.245 3.940 4.245 147,154 +0.28(+7.13%)
Dec 29, 2009 4.119 4.119 3.926 3.963 92,620 -0.14(-3.44%)
Dec 28, 2009 4.163 4.163 4.059 4.104 57,380 -0.04(-1.08%)
Dec 24, 2009 4.007 4.193 3.970 4.149 39,651 +0.19(+4.69%)
Dec 23, 2009 4.030 4.089 3.948 3.963 75,816 -0.04(-1.11%)
Dec 22, 2009 4.022 4.119 3.874 4.007 82,251 -0.01(-0.37%)
Dec 21, 2009 4.119 4.163 3.896 4.022 74,834 -0.07(-1.81%)
Dec 18, 2009 3.821 4.126 3.818 4.097 313,789 +0.35(+9.33%)
Dec 17, 2009 3.851 3.927 3.717 3.747 132,703 -0.13(-3.26%)
Dec 16, 2009 3.851 3.963 3.821 3.874 125,557 +0.05(+1.36%)
Dec 15, 2009 4.082 4.253 3.821 3.821 164,790 -0.25(-6.20%)
Dec 14, 2009 4.074 4.193 3.992 4.074 148,398 -0.07(-1.79%)
Dec 11, 2009 4.245 4.372 4.134 4.149 58,453 -0.07(-1.76%)
Dec 10, 2009 4.379 4.379 4.163 4.223 51,818 -0.14(-3.24%)
Dec 09, 2009 4.297 4.394 4.126 4.364 41,257 +0.08(+1.91%)
Dec 08, 2009 4.364 4.364 4.193 4.282 57,080 -0.11(-2.54%)
Dec 07, 2009 4.446 4.461 4.387 4.394 50,340 -0.07(-1.50%)
Dec 04, 2009 4.334 4.461 4.260 4.461 84,796 +0.23(+5.45%)
Dec 03, 2009 4.342 4.349 4.216 4.230 46,226 -0.10(-2.40%)
Dec 02, 2009 4.364 4.461 4.253 4.334 46,355 -0.04(-0.85%)
Dec 01, 2009 4.491 4.491 4.312 4.372 81,273 -0.08(-1.84%)
Nov 30, 2009 4.394 4.461 4.223 4.453 137,594 +0.06(+1.35%)
Nov 27, 2009 4.342 4.505 4.342 4.394 57,115 -0.13(-2.96%)
Nov 25, 2009 4.580 4.632 4.505 4.528 36,329 -0.04(-0.81%)
Nov 24, 2009 4.610 4.639 4.505 4.565 81,054 -0.05(-1.13%)
Nov 23, 2009 4.491 4.833 4.491 4.617 69,215 +0.19(+4.37%)
Nov 20, 2009 4.238 4.476 4.238 4.424 74,006 +0.14(+3.30%)
Nov 19, 2009 4.684 4.684 4.260 4.282 85,237 -0.47(-9.86%)
Nov 18, 2009 4.572 4.781 4.572 4.751 75,752 +0.19(+4.07%)
Nov 17, 2009 4.424 4.610 4.372 4.565 57,567 +0.10(+2.33%)
Nov 16, 2009 4.312 4.550 4.282 4.461 97,045 +0.21(+4.90%)
Nov 13, 2009 4.059 4.312 4.082 4.253 91,451 +0.19(+4.76%)
Nov 12, 2009 4.037 4.245 4.037 4.059 98,007 +0.00(+0.00%)
Nov 11, 2009 4.089 4.282 3.978 4.059 83,702 +0.04(+0.92%)
Nov 10, 2009 4.216 4.268 3.912 4.022 137,202 -0.22(-5.09%)
Nov 09, 2009 4.342 4.342 4.171 4.238 129,359 -0.07(-1.55%)
Nov 06, 2009 4.275 4.349 4.208 4.305 65,025 -0.05(-1.19%)
Nov 05, 2009 4.134 4.379 4.082 4.357 121,052 +0.29(+7.13%)
Nov 04, 2009 4.520 4.580 4.052 4.067 133,744 -0.45(-9.88%)
Nov 03, 2009 4.409 4.528 4.163 4.513 136,259 +0.07(+1.68%)
Nov 02, 2009 4.602 4.602 4.089 4.439 188,250 -0.11(-2.45%)
Oct 30, 2009 4.595 4.639 4.468 4.550 138,208 -0.10(-2.24%)
Oct 29, 2009 4.617 4.805 4.572 4.654 70,086 +0.09(+1.95%)
Oct 28, 2009 4.610 4.714 4.513 4.565 126,174 -0.07(-1.44%)
Oct 27, 2009 4.558 4.825 4.558 4.632 56,520 +0.10(+2.13%)
Oct 26, 2009 4.721 4.788 4.409 4.535 108,786 -0.14(-3.02%)
Oct 23, 2009 4.662 4.833 4.647 4.676 81,632 -0.11(-2.33%)
Oct 22, 2009 4.662 4.810 4.550 4.788 106,422 +0.13(+2.71%)
Oct 21, 2009 4.825 5.063 4.647 4.662 121,438 -0.21(-4.27%)
Oct 20, 2009 4.840 4.974 4.833 4.870 96,367 -0.11(-2.24%)
Oct 19, 2009 4.922 5.085 4.877 4.981 73,649 +0.10(+1.98%)
Oct 16, 2009 4.981 4.981 4.870 4.885 73,516 -0.15(-2.95%)
Oct 15, 2009 5.078 5.078 4.907 5.033 114,334 -0.11(-2.17%)
Oct 14, 2009 5.160 5.242 4.959 5.145 97,834 +0.08(+1.62%)
Oct 13, 2009 5.115 5.115 5.033 5.063 104,249 -0.07(-1.45%)
Oct 12, 2009 5.212 5.271 5.071 5.137 36,080 -0.02(-0.43%)
Oct 09, 2009 5.011 5.182 5.004 5.160 45,256 +0.13(+2.66%)
Oct 08, 2009 5.256 5.264 5.018 5.026 38,605 -0.19(-3.70%)
Oct 07, 2009 5.093 5.219 5.026 5.219 64,441 +0.10(+2.03%)
Oct 06, 2009 5.063 5.130 4.981 5.115 66,260 +0.10(+2.08%)
Oct 05, 2009 4.989 5.108 4.907 5.011 61,384 +0.14(+2.90%)
Oct 02, 2009 4.952 4.996 4.863 4.870 61,779 -0.13(-2.53%)
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.