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

First Merchants Corp (NQ: FRME )

35.78 +0.24 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2011 6.591 6.629 6.416 6.431 76,923 -0.16(-2.42%)
Dec 29, 2011 6.561 6.629 6.500 6.591 41,654 +0.08(+1.28%)
Dec 28, 2011 6.758 6.758 6.485 6.507 74,799 -0.25(-3.71%)
Dec 27, 2011 6.781 6.826 6.621 6.758 41,689 -0.04(-0.56%)
Dec 23, 2011 6.834 6.834 6.682 6.796 37,057 -0.03(-0.45%)
Dec 21, 2011 6.796 6.834 6.697 6.826 46,974 -0.01(-0.11%)
Dec 20, 2011 6.690 6.834 6.644 6.834 130,297 +0.32(+4.90%)
Dec 19, 2011 6.788 6.811 6.515 6.515 121,476 -0.22(-3.27%)
Dec 16, 2011 6.674 6.811 6.599 6.735 177,552 +0.11(+1.60%)
Dec 15, 2011 6.568 6.804 6.447 6.629 102,302 +0.15(+2.34%)
Dec 14, 2011 6.333 6.507 6.272 6.477 118,984 +0.05(+0.83%)
Dec 13, 2011 6.530 6.652 6.348 6.424 87,060 -0.05(-0.70%)
Dec 12, 2011 6.447 6.499 6.340 6.469 79,154 -0.11(-1.62%)
Dec 09, 2011 6.120 6.621 6.120 6.576 102,231 +0.50(+8.25%)
Dec 08, 2011 6.280 6.280 6.059 6.075 141,608 -0.25(-3.96%)
Dec 07, 2011 6.196 6.416 6.105 6.325 72,793 +0.02(+0.24%)
Dec 06, 2011 6.272 6.409 6.128 6.310 85,760 +0.03(+0.48%)
Dec 05, 2011 6.249 6.325 6.113 6.280 105,054 +0.12(+1.97%)
Dec 02, 2011 6.120 6.196 5.946 6.158 44,830 +0.14(+2.40%)
Dec 01, 2011 6.097 6.113 5.885 6.014 121,763 -0.13(-2.10%)
Nov 30, 2011 5.969 6.143 5.809 6.143 187,088 +0.40(+7.00%)
Nov 29, 2011 5.718 5.741 5.604 5.741 95,722 +0.02(+0.40%)
Nov 28, 2011 5.847 5.847 5.597 5.718 136,242 +0.14(+2.45%)
Nov 25, 2011 5.711 5.840 5.582 5.582 61,049 -0.14(-2.52%)
Nov 23, 2011 5.938 6.044 5.718 5.726 101,805 -0.29(-4.79%)
Nov 22, 2011 6.120 6.242 5.999 6.014 67,100 -0.13(-2.10%)
Nov 21, 2011 6.173 6.264 6.082 6.143 72,386 -0.17(-2.64%)
Nov 18, 2011 6.097 6.370 6.090 6.310 68,848 +0.23(+3.74%)
Nov 17, 2011 6.188 6.446 6.060 6.082 74,642 -0.11(-1.72%)
Nov 16, 2011 6.272 6.522 6.166 6.188 118,753 -0.17(-2.63%)
Nov 15, 2011 6.090 6.393 6.037 6.355 144,619 +0.20(+3.33%)
Nov 14, 2011 6.310 6.310 6.052 6.151 142,937 -0.21(-3.34%)
Nov 11, 2011 6.264 6.386 6.196 6.363 139,508 +0.14(+2.32%)
Nov 10, 2011 6.242 6.386 6.067 6.219 105,866 +0.09(+1.49%)
Nov 09, 2011 6.401 6.530 6.113 6.128 134,539 -0.46(-7.02%)
Nov 08, 2011 6.446 6.651 6.272 6.590 85,837 +0.19(+2.96%)
Nov 07, 2011 6.279 6.416 6.151 6.401 71,338 +0.11(+1.81%)
Nov 04, 2011 6.355 6.386 6.181 6.287 57,011 -0.15(-2.36%)
Nov 03, 2011 6.295 6.446 6.052 6.439 108,349 +0.25(+4.04%)
Nov 02, 2011 5.908 6.211 5.908 6.188 97,916 +0.41(+7.09%)
Nov 01, 2011 5.847 6.090 5.741 5.779 139,576 -0.33(-5.46%)
Oct 31, 2011 6.317 6.378 6.105 6.113 114,947 -0.33(-5.18%)
Oct 28, 2011 6.469 6.568 6.310 6.446 197,579 -0.05(-0.82%)
Oct 27, 2011 6.257 6.499 6.128 6.499 289,934 +0.37(+6.06%)
Oct 26, 2011 6.090 6.166 5.900 6.128 114,715 +0.16(+2.67%)
Oct 25, 2011 6.044 6.181 5.915 5.969 108,555 -0.14(-2.36%)
Oct 24, 2011 5.862 6.120 5.847 6.113 154,054 +0.27(+4.54%)
Oct 21, 2011 5.847 5.862 5.726 5.847 92,477 +0.12(+2.12%)
Oct 20, 2011 5.703 5.764 5.574 5.726 57,785 +0.02(+0.40%)
Oct 19, 2011 5.855 5.900 5.673 5.703 72,034 -0.19(-3.22%)
Oct 18, 2011 5.567 5.938 5.498 5.893 120,906 +0.37(+6.73%)
Oct 17, 2011 5.961 5.991 5.498 5.521 129,167 -0.52(-8.54%)
Oct 14, 2011 6.037 6.067 5.900 6.037 90,576 +0.05(+0.76%)
Oct 13, 2011 5.961 6.014 5.855 5.991 64,586 -0.01(-0.13%)
Oct 12, 2011 5.969 5.999 5.915 5.999 108,951 +0.08(+1.28%)
Oct 11, 2011 5.809 5.931 5.764 5.923 90,950 +0.05(+0.77%)
Oct 10, 2011 5.635 5.893 5.612 5.878 106,002 +0.38(+6.90%)
Oct 07, 2011 5.741 5.741 5.461 5.498 103,376 -0.24(-4.23%)
Oct 06, 2011 5.309 5.779 5.263 5.741 273,997 +0.40(+7.53%)
Oct 05, 2011 5.210 5.377 5.089 5.339 109,012 +0.12(+2.33%)
Oct 04, 2011 5.127 5.286 5.028 5.218 380,890 +0.05(+1.03%)
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.