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

First Merchants Corp (NQ: FRME )

31.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2012 9.360 9.360 9.217 9.269 373,912 -0.07(-0.72%)
Apr 27, 2012 9.202 9.345 9.059 9.337 184,059 +0.18(+1.97%)
Apr 26, 2012 9.089 9.187 8.969 9.157 79,703 +0.08(+0.83%)
Apr 25, 2012 8.939 9.111 8.894 9.081 94,276 +0.25(+2.81%)
Apr 24, 2012 8.698 8.924 8.698 8.833 157,340 +0.13(+1.47%)
Apr 23, 2012 8.773 8.871 8.668 8.706 177,778 -0.20(-2.28%)
Apr 20, 2012 8.999 9.021 8.841 8.909 168,466 +0.08(+0.85%)
Apr 19, 2012 8.961 9.021 8.766 8.833 72,650 -0.08(-0.93%)
Apr 18, 2012 8.969 8.984 8.878 8.916 117,609 -0.13(-1.41%)
Apr 17, 2012 8.999 9.134 8.976 9.044 169,688 +0.09(+1.01%)
Apr 16, 2012 8.878 9.014 8.788 8.954 42,531 +0.15(+1.71%)
Apr 13, 2012 8.916 8.916 8.751 8.803 153,947 -0.18(-2.01%)
Apr 12, 2012 8.969 9.014 8.901 8.984 76,219 +0.01(+0.08%)
Apr 11, 2012 8.833 8.984 8.796 8.976 129,328 +0.26(+3.02%)
Apr 10, 2012 8.924 8.984 8.676 8.713 266,982 -0.20(-2.19%)
Apr 09, 2012 8.773 8.984 8.743 8.909 198,773 -0.03(-0.34%)
Apr 05, 2012 8.894 9.021 8.871 8.939 134,327 -0.02(-0.25%)
Apr 04, 2012 8.991 9.029 8.863 8.961 145,245 -0.09(-1.00%)
Apr 03, 2012 9.127 9.164 8.999 9.051 90,880 -0.09(-0.99%)
Apr 02, 2012 9.217 9.254 9.036 9.142 185,359 -0.14(-1.46%)
Mar 30, 2012 9.307 9.330 9.104 9.277 125,289 +0.05(+0.49%)
Mar 29, 2012 9.194 9.277 9.074 9.232 63,756 -0.03(-0.32%)
Mar 28, 2012 9.127 9.284 9.104 9.262 156,495 +0.16(+1.73%)
Mar 27, 2012 9.217 9.315 9.089 9.104 90,572 -0.08(-0.90%)
Mar 26, 2012 9.074 9.187 8.984 9.187 277,473 +0.18(+2.00%)
Mar 23, 2012 8.939 9.021 8.773 9.006 88,159 +0.07(+0.76%)
Mar 22, 2012 8.954 8.976 8.788 8.939 215,825 -0.08(-0.92%)
Mar 21, 2012 8.886 9.104 8.833 9.021 488,354 +0.18(+2.04%)
Mar 20, 2012 8.833 8.931 8.773 8.841 276,317 -0.05(-0.59%)
Mar 19, 2012 8.781 8.969 8.721 8.894 154,512 +0.14(+1.55%)
Mar 16, 2012 8.713 8.924 8.578 8.758 179,609 +0.04(+0.43%)
Mar 15, 2012 8.668 8.721 8.600 8.721 80,897 +0.08(+0.87%)
Mar 14, 2012 8.638 8.675 8.518 8.645 140,286 -0.01(-0.09%)
Mar 13, 2012 8.555 8.721 8.457 8.653 121,650 +0.17(+2.04%)
Mar 12, 2012 8.465 8.540 8.435 8.480 115,704 +0.06(+0.71%)
Mar 09, 2012 8.465 8.585 8.270 8.420 108,493 -0.01(-0.09%)
Mar 08, 2012 8.330 8.450 8.097 8.427 99,131 +0.18(+2.19%)
Mar 07, 2012 8.157 8.307 8.089 8.247 241,006 +0.14(+1.67%)
Mar 06, 2012 8.097 8.209 8.029 8.112 130,019 -0.08(-1.01%)
Mar 05, 2012 8.021 8.224 8.006 8.194 136,576 +0.12(+1.49%)
Mar 02, 2012 8.239 8.397 7.991 8.074 100,491 -0.20(-2.36%)
Mar 01, 2012 8.382 8.585 8.232 8.270 124,128 -0.05(-0.63%)
Feb 29, 2012 8.578 8.593 8.255 8.322 229,531 -0.22(-2.55%)
Feb 28, 2012 8.517 8.593 8.382 8.540 105,703 +0.03(+0.35%)
Feb 27, 2012 8.442 8.585 8.292 8.510 88,976 +0.02(+0.27%)
Feb 24, 2012 8.555 8.578 8.427 8.487 136,563 -0.06(-0.70%)
Feb 23, 2012 8.330 8.600 8.330 8.547 115,477 +0.20(+2.43%)
Feb 22, 2012 8.465 8.547 8.210 8.345 133,175 -0.15(-1.77%)
Feb 21, 2012 8.570 8.713 8.420 8.495 184,194 -0.06(-0.70%)
Feb 17, 2012 8.502 8.600 8.450 8.555 173,648 +0.06(+0.71%)
Feb 16, 2012 8.074 8.525 8.074 8.495 173,878 +0.43(+5.31%)
Feb 15, 2012 8.052 8.149 7.924 8.067 173,686 +0.03(+0.37%)
Feb 14, 2012 7.894 8.059 7.788 8.037 112,891 +0.11(+1.33%)
Feb 13, 2012 7.781 7.999 7.781 7.932 138,158 +0.28(+3.63%)
Feb 10, 2012 7.676 7.759 7.631 7.654 105,686 -0.14(-1.74%)
Feb 09, 2012 7.774 7.819 7.639 7.789 157,780 +0.06(+0.78%)
Feb 08, 2012 7.684 7.766 7.564 7.729 118,385 +0.03(+0.39%)
Feb 07, 2012 7.721 7.736 7.661 7.699 96,412 -0.02(-0.19%)
Feb 06, 2012 7.676 7.736 7.633 7.714 82,678 +0.02(+0.20%)
Feb 03, 2012 7.549 7.736 7.519 7.699 144,156 +0.19(+2.50%)
Feb 02, 2012 7.436 7.511 7.376 7.511 67,290 +0.08(+1.01%)
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.