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

First Merchants Corp (NQ: FRME )

31.15 -0.45 (-1.42%)
Streaming Delayed Price Updated: 1:23 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 (%)
Apr 29, 2011 6.793 7.032 6.793 6.935 222,588 +0.24(+3.58%)
Apr 28, 2011 6.546 6.763 6.516 6.695 166,307 +0.15(+2.29%)
Apr 27, 2011 6.449 6.553 6.351 6.546 57,266 +0.08(+1.27%)
Apr 26, 2011 6.269 6.561 6.247 6.464 87,996 +0.20(+3.23%)
Apr 25, 2011 6.359 6.381 6.209 6.262 33,094 -0.10(-1.65%)
Apr 21, 2011 6.292 6.419 6.157 6.366 56,305 +0.12(+1.92%)
Apr 20, 2011 6.157 6.247 6.104 6.247 47,794 +0.14(+2.33%)
Apr 19, 2011 6.172 6.172 6.067 6.104 37,979 -0.02(-0.37%)
Apr 18, 2011 6.247 6.306 6.112 6.127 60,542 -0.22(-3.42%)
Apr 15, 2011 6.284 6.396 6.179 6.344 69,080 +0.04(+0.59%)
Apr 14, 2011 6.067 6.336 6.067 6.306 73,363 +0.22(+3.56%)
Apr 13, 2011 6.314 6.351 6.075 6.090 85,412 -0.16(-2.63%)
Apr 12, 2011 6.336 6.411 6.217 6.254 43,569 -0.12(-1.88%)
Apr 11, 2011 6.284 6.426 6.254 6.374 68,932 +0.07(+1.07%)
Apr 08, 2011 6.553 6.553 6.187 6.306 53,292 -0.19(-2.88%)
Apr 07, 2011 6.636 6.636 6.479 6.493 31,572 -0.13(-1.92%)
Apr 06, 2011 6.321 6.643 6.321 6.621 46,055 +0.05(+0.80%)
Apr 05, 2011 6.426 6.583 6.292 6.568 64,451 +0.10(+1.62%)
Apr 04, 2011 6.351 6.486 6.344 6.464 47,055 +0.11(+1.77%)
Apr 01, 2011 6.209 6.359 6.172 6.351 214,286 +0.17(+2.78%)
Mar 31, 2011 6.194 6.209 6.097 6.179 97,397 -0.03(-0.48%)
Mar 30, 2011 6.262 6.269 6.112 6.209 93,465 +0.00(+0.00%)
Mar 29, 2011 6.097 6.247 6.097 6.209 39,863 +0.00(+0.00%)
Mar 28, 2011 6.127 6.247 6.127 6.209 38,027 +0.04(+0.61%)
Mar 25, 2011 6.247 6.359 6.142 6.172 43,382 -0.03(-0.48%)
Mar 24, 2011 6.247 6.247 6.104 6.202 63,136 -0.01(-0.12%)
Mar 23, 2011 6.194 6.217 6.082 6.209 109,774 +0.01(+0.12%)
Mar 22, 2011 6.523 6.523 6.202 6.202 44,829 -0.33(-5.04%)
Mar 21, 2011 6.277 6.531 6.060 6.531 132,280 +0.47(+7.78%)
Mar 18, 2011 6.045 6.269 5.955 6.060 221,334 +0.06(+1.00%)
Mar 17, 2011 6.007 6.022 5.888 6.000 71,835 +0.05(+0.88%)
Mar 16, 2011 6.067 6.232 5.947 5.947 107,697 -0.11(-1.85%)
Mar 15, 2011 6.037 6.164 6.015 6.060 93,120 -0.10(-1.70%)
Mar 14, 2011 6.179 6.284 6.149 6.164 79,577 -0.09(-1.44%)
Mar 11, 2011 6.396 6.568 6.247 6.254 52,990 -0.15(-2.34%)
Mar 10, 2011 6.538 6.538 6.359 6.404 81,744 -0.22(-3.39%)
Mar 09, 2011 6.651 6.666 6.561 6.628 31,212 -0.01(-0.23%)
Mar 08, 2011 6.538 6.733 6.479 6.643 51,736 +0.10(+1.60%)
Mar 07, 2011 6.553 6.658 6.359 6.538 55,619 -0.01(-0.11%)
Mar 04, 2011 6.725 6.725 6.479 6.546 24,301 -0.18(-2.67%)
Mar 03, 2011 6.576 6.725 6.561 6.725 50,116 +0.21(+3.21%)
Mar 02, 2011 6.486 6.568 6.426 6.516 38,461 +0.01(+0.11%)
Mar 01, 2011 6.643 6.643 6.352 6.508 38,468 -0.13(-2.02%)
Feb 28, 2011 6.725 6.725 6.538 6.643 50,675 -0.04(-0.56%)
Feb 25, 2011 6.568 6.695 6.434 6.680 46,709 +0.12(+1.82%)
Feb 24, 2011 6.494 6.583 6.396 6.561 61,274 +0.07(+1.15%)
Feb 23, 2011 6.628 6.717 6.464 6.486 50,869 -0.12(-1.81%)
Feb 22, 2011 6.665 6.744 6.576 6.606 59,240 -0.16(-2.43%)
Feb 18, 2011 6.815 6.822 6.718 6.770 65,588 -0.03(-0.44%)
Feb 17, 2011 6.792 6.807 6.695 6.800 31,554 +0.01(+0.22%)
Feb 16, 2011 6.695 6.800 6.695 6.785 39,490 -0.01(-0.22%)
Feb 15, 2011 6.777 6.815 6.680 6.800 32,529 +0.01(+0.11%)
Feb 14, 2011 6.852 6.852 6.725 6.792 81,311 -0.08(-1.20%)
Feb 11, 2011 6.725 6.875 6.650 6.875 81,249 +0.13(+1.88%)
Feb 10, 2011 6.740 6.837 6.718 6.748 45,593 -0.06(-0.88%)
Feb 09, 2011 6.740 6.837 6.591 6.807 67,005 +0.01(+0.22%)
Feb 08, 2011 6.673 6.792 6.576 6.792 83,514 +0.09(+1.34%)
Feb 07, 2011 6.650 6.740 6.576 6.703 45,100 +0.04(+0.67%)
Feb 04, 2011 6.763 6.822 6.650 6.658 57,848 -0.09(-1.33%)
Feb 03, 2011 6.755 6.807 6.695 6.748 36,153 +0.01(+0.11%)
Feb 02, 2011 6.777 6.800 6.396 6.740 61,329 -0.08(-1.20%)
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.