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

First Merchants Corp (NQ: FRME )

31.17 -0.43 (-1.36%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Mar 31, 2009 7.678 8.333 7.619 8.020 271,692 +0.42(+5.47%)
Mar 30, 2009 8.050 8.058 7.433 7.604 269,218 -1.15(-13.16%)
Mar 26, 2009 8.972 9.031 8.407 8.756 177,568 +0.05(+0.60%)
Mar 25, 2009 8.444 8.950 8.154 8.704 156,137 +0.37(+4.46%)
Mar 24, 2009 8.979 9.314 8.325 8.333 174,155 -0.78(-8.56%)
Mar 23, 2009 8.258 9.113 8.154 9.113 196,634 +1.20(+15.12%)
Mar 20, 2009 8.191 8.414 7.887 7.916 174,174 -0.16(-2.02%)
Mar 19, 2009 8.355 8.511 7.961 8.080 199,146 -0.19(-2.25%)
Mar 18, 2009 7.731 8.481 7.593 8.266 207,152 +0.53(+6.82%)
Mar 17, 2009 6.965 7.738 6.965 7.738 125,451 +0.79(+11.34%)
Mar 16, 2009 7.247 7.567 6.905 6.950 110,772 -0.28(-3.81%)
Mar 13, 2009 7.277 7.426 7.032 7.225 102,720 +0.04(+0.62%)
Mar 12, 2009 6.207 7.270 5.969 7.180 147,471 +0.91(+14.59%)
Mar 11, 2009 6.355 6.734 6.110 6.266 92,692 -0.06(-0.94%)
Mar 10, 2009 5.857 6.467 5.724 6.326 142,511 +0.62(+10.95%)
Mar 09, 2009 5.709 6.080 5.619 5.701 110,462 -0.07(-1.16%)
Mar 06, 2009 5.724 5.872 5.471 5.768 205,232 +0.14(+2.51%)
Mar 05, 2009 6.682 6.682 5.575 5.627 177,387 -1.23(-17.98%)
Mar 04, 2009 6.794 6.943 6.578 6.861 170,862 -0.06(-0.86%)
Mar 02, 2009 7.314 7.418 6.883 6.920 135,967 -0.55(-7.36%)
Feb 27, 2009 7.753 7.879 7.448 7.470 119,507 -0.41(-5.19%)
Feb 26, 2009 7.887 8.369 7.753 7.879 83,739 +0.08(+1.05%)
Feb 25, 2009 8.243 8.422 7.366 7.797 185,342 -0.48(-5.83%)
Feb 24, 2009 7.686 8.429 7.522 8.281 255,063 +0.59(+7.74%)
Feb 23, 2009 8.325 8.548 7.545 7.686 150,706 -0.58(-7.01%)
Feb 20, 2009 8.191 8.474 7.701 8.266 199,278 -0.04(-0.45%)
Feb 19, 2009 9.165 9.269 8.258 8.303 129,937 -0.70(-7.76%)
Feb 18, 2009 9.239 9.239 8.630 9.002 108,361 -0.15(-1.62%)
Feb 17, 2009 9.767 9.767 8.935 9.150 216,568 -0.71(-7.16%)
Feb 13, 2009 10.38 10.38 9.671 9.856 167,799 -0.48(-4.67%)
Feb 12, 2009 9.559 10.59 9.552 10.34 238,476 -0.13(-1.21%)
Feb 11, 2009 10.53 10.93 10.21 10.47 226,246 +0.02(+0.21%)
Feb 10, 2009 11.56 12.00 10.44 10.44 168,318 -1.23(-10.57%)
Feb 09, 2009 12.17 12.23 11.65 11.68 112,106 -0.59(-4.79%)
Feb 06, 2009 11.62 12.26 11.49 12.26 231,072 +0.63(+5.43%)
Feb 05, 2009 11.47 12.31 11.45 11.63 98,022 +0.10(+0.84%)
Feb 04, 2009 11.95 12.13 11.45 11.54 207,694 -0.42(-3.48%)
Feb 03, 2009 12.02 12.02 11.48 11.95 116,290 +0.02(+0.19%)
Feb 02, 2009 11.51 12.26 11.49 11.93 200,259 +0.27(+2.36%)
Jan 30, 2009 11.97 12.23 11.56 11.66 92,669 -0.18(-1.51%)
Jan 29, 2009 12.76 12.76 11.83 11.83 154,737 -1.06(-8.24%)
Jan 28, 2009 12.70 13.41 12.70 12.90 180,104 +0.41(+3.27%)
Jan 27, 2009 12.35 12.74 12.16 12.49 128,240 +0.13(+1.08%)
Jan 26, 2009 12.13 12.90 11.77 12.35 99,209 +0.15(+1.22%)
Jan 23, 2009 11.53 12.26 11.53 12.21 194,754 +0.30(+2.50%)
Jan 22, 2009 12.32 12.32 11.45 11.91 126,665 -0.56(-4.47%)
Jan 21, 2009 11.89 12.50 11.31 12.47 215,763 +1.05(+9.18%)
Jan 20, 2009 12.61 12.72 11.37 11.42 115,900 -1.44(-11.21%)
Jan 16, 2009 13.12 13.31 12.51 12.86 134,370 -0.19(-1.42%)
Jan 15, 2009 13.68 13.68 12.74 13.05 286,868 -0.64(-4.67%)
Jan 14, 2009 14.21 14.37 13.65 13.68 156,101 -0.97(-6.60%)
Jan 13, 2009 14.35 14.68 14.23 14.65 82,675 +0.20(+1.39%)
Jan 12, 2009 15.13 15.48 14.44 14.45 101,590 -0.71(-4.66%)
Jan 09, 2009 16.26 16.26 14.96 15.16 107,674 -1.05(-6.47%)
Jan 08, 2009 16.32 16.65 16.06 16.20 71,043 +0.06(+0.37%)
Jan 07, 2009 16.96 16.96 15.80 16.14 84,463 -1.18(-6.82%)
Jan 06, 2009 17.07 17.42 16.43 17.33 86,657 +0.42(+2.51%)
Jan 05, 2009 17.01 17.08 16.18 16.90 116,268 -0.07(-0.44%)
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.