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 (%)
Apr 29, 2011 6.867 7.109 6.867 7.011 220,176 +0.24(+3.58%)
Apr 28, 2011 6.618 6.837 6.587 6.769 164,505 +0.15(+2.29%)
Apr 27, 2011 6.519 6.625 6.421 6.618 56,646 +0.08(+1.27%)
Apr 26, 2011 6.338 6.633 6.315 6.534 87,043 +0.20(+3.23%)
Apr 25, 2011 6.428 6.451 6.277 6.330 32,736 -0.11(-1.65%)
Apr 21, 2011 6.360 6.489 6.224 6.436 55,695 +0.12(+1.92%)
Apr 20, 2011 6.224 6.315 6.171 6.315 47,276 +0.14(+2.33%)
Apr 19, 2011 6.239 6.239 6.134 6.171 37,567 -0.02(-0.37%)
Apr 18, 2011 6.315 6.376 6.179 6.194 59,886 -0.22(-3.42%)
Apr 15, 2011 6.353 6.466 6.247 6.413 68,332 +0.04(+0.59%)
Apr 14, 2011 6.134 6.406 6.134 6.376 72,568 +0.22(+3.56%)
Apr 13, 2011 6.383 6.421 6.141 6.156 84,487 -0.17(-2.63%)
Apr 12, 2011 6.406 6.481 6.285 6.323 43,097 -0.12(-1.88%)
Apr 11, 2011 6.353 6.497 6.323 6.444 68,185 +0.07(+1.07%)
Apr 08, 2011 6.625 6.625 6.255 6.376 52,715 -0.19(-2.88%)
Apr 07, 2011 6.708 6.708 6.549 6.565 31,229 -0.13(-1.92%)
Apr 06, 2011 6.391 6.716 6.391 6.693 45,556 +0.05(+0.80%)
Apr 05, 2011 6.497 6.655 6.360 6.640 63,753 +0.11(+1.62%)
Apr 04, 2011 6.421 6.557 6.413 6.534 46,545 +0.11(+1.77%)
Apr 01, 2011 6.277 6.428 6.239 6.421 211,964 +0.17(+2.78%)
Mar 31, 2011 6.262 6.277 6.164 6.247 96,342 -0.03(-0.48%)
Mar 30, 2011 6.330 6.338 6.179 6.277 92,452 +0.00(+0.00%)
Mar 29, 2011 6.164 6.315 6.164 6.277 39,431 +0.00(+0.00%)
Mar 28, 2011 6.194 6.315 6.194 6.277 37,615 +0.04(+0.61%)
Mar 25, 2011 6.315 6.428 6.209 6.239 42,911 -0.03(-0.48%)
Mar 24, 2011 6.315 6.315 6.171 6.270 62,452 -0.01(-0.12%)
Mar 23, 2011 6.262 6.285 6.149 6.277 108,585 +0.01(+0.12%)
Mar 22, 2011 6.595 6.595 6.270 6.270 44,343 -0.33(-5.04%)
Mar 21, 2011 6.345 6.602 6.126 6.602 130,847 +0.48(+7.78%)
Mar 18, 2011 6.111 6.338 6.020 6.126 218,936 +0.06(+1.00%)
Mar 17, 2011 6.073 6.088 5.952 6.065 71,057 +0.05(+0.88%)
Mar 16, 2011 6.134 6.300 6.013 6.013 106,530 -0.11(-1.85%)
Mar 15, 2011 6.103 6.232 6.081 6.126 92,111 -0.11(-1.70%)
Mar 14, 2011 6.247 6.353 6.217 6.232 78,715 -0.09(-1.44%)
Mar 11, 2011 6.466 6.640 6.315 6.323 52,416 -0.15(-2.34%)
Mar 10, 2011 6.610 6.610 6.428 6.474 80,858 -0.23(-3.39%)
Mar 09, 2011 6.723 6.739 6.633 6.701 30,874 -0.02(-0.23%)
Mar 08, 2011 6.610 6.807 6.549 6.716 51,175 +0.11(+1.60%)
Mar 07, 2011 6.625 6.731 6.428 6.610 55,017 -0.01(-0.11%)
Mar 04, 2011 6.799 6.799 6.549 6.618 24,038 -0.18(-2.67%)
Mar 03, 2011 6.648 6.799 6.633 6.799 49,573 +0.21(+3.21%)
Mar 02, 2011 6.557 6.640 6.497 6.587 38,044 +0.01(+0.11%)
Mar 01, 2011 6.716 6.716 6.421 6.580 38,051 -0.14(-2.02%)
Feb 28, 2011 6.799 6.799 6.610 6.716 50,126 -0.04(-0.56%)
Feb 25, 2011 6.640 6.769 6.504 6.753 46,203 +0.12(+1.82%)
Feb 24, 2011 6.565 6.655 6.466 6.633 60,610 +0.08(+1.15%)
Feb 23, 2011 6.701 6.791 6.534 6.557 50,318 -0.12(-1.81%)
Feb 22, 2011 6.738 6.818 6.648 6.678 58,598 -0.17(-2.43%)
Feb 18, 2011 6.889 6.897 6.791 6.844 64,877 -0.03(-0.44%)
Feb 17, 2011 6.867 6.882 6.769 6.874 31,212 +0.02(+0.22%)
Feb 16, 2011 6.769 6.874 6.769 6.859 39,062 -0.02(-0.22%)
Feb 15, 2011 6.852 6.889 6.753 6.874 32,176 +0.01(+0.11%)
Feb 14, 2011 6.927 6.927 6.799 6.867 80,430 -0.08(-1.20%)
Feb 11, 2011 6.799 6.950 6.723 6.950 80,369 +0.13(+1.88%)
Feb 10, 2011 6.814 6.912 6.791 6.821 45,099 -0.06(-0.88%)
Feb 09, 2011 6.814 6.912 6.663 6.882 66,279 +0.02(+0.22%)
Feb 08, 2011 6.746 6.867 6.648 6.867 82,609 +0.09(+1.34%)
Feb 07, 2011 6.723 6.814 6.648 6.776 44,611 +0.05(+0.67%)
Feb 04, 2011 6.837 6.896 6.723 6.731 57,222 -0.09(-1.33%)
Feb 03, 2011 6.829 6.882 6.769 6.821 35,761 +0.01(+0.11%)
Feb 02, 2011 6.852 6.874 6.466 6.814 60,665 -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.