Indicators

First Merchants Corp (NQ: FRME )

31.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.71	36.88	35.69	35.89	231,985	-0.82(-2.22%)
Apr 28, 2022	37.22	37.60	36.46	36.71	264,773	-0.37(-0.99%)
Apr 27, 2022	37.84	37.84	36.61	37.07	511,928	-1.30(-3.39%)
Apr 26, 2022	38.38	39.06	38.17	38.37	510,134	-0.09(-0.24%)
Apr 25, 2022	38.45	39.08	37.23	38.47	355,489	-0.29(-0.76%)
Apr 22, 2022	39.74	39.74	38.54	38.76	286,007	-0.99(-2.49%)
Apr 21, 2022	40.05	40.79	39.65	39.75	496,377	+0.05(+0.12%)
Apr 20, 2022	38.83	39.79	38.83	39.70	428,416	+1.23(+3.19%)
Apr 19, 2022	36.87	38.48	36.87	38.48	379,330	+1.79(+4.87%)
Apr 18, 2022	36.51	37.16	36.41	36.69	171,226	+0.19(+0.53%)
Apr 14, 2022	36.68	37.01	36.15	36.50	238,590	-0.18(-0.50%)
Apr 13, 2022	36.09	36.74	35.96	36.68	265,225	+0.46(+1.26%)
Apr 12, 2022	35.75	36.39	35.75	36.22	294,521	+0.37(+1.02%)
Apr 11, 2022	35.76	36.49	35.76	35.86	145,099	+0.01(+0.03%)
Apr 08, 2022	36.17	36.77	35.81	35.85	267,106	-0.24(-0.66%)
Apr 07, 2022	37.29	37.37	36.04	36.09	351,102	-1.11(-2.98%)
Apr 06, 2022	37.50	37.70	37.00	37.19	458,873	-0.38(-1.02%)
Apr 05, 2022	37.58	38.16	37.31	37.58	438,768	+0.05(+0.12%)
Apr 04, 2022	37.32	37.61	37.01	37.53	504,836	+0.12(+0.32%)

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.