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 (%)
May 29, 2009 7.575 7.612 7.086 7.432 190,752 -0.09(-1.20%)
May 28, 2009 7.665 7.973 7.259 7.522 81,365 +0.02(+0.20%)
May 27, 2009 8.086 8.086 7.500 7.507 122,071 -0.60(-7.41%)
May 26, 2009 7.447 8.168 7.447 8.108 100,750 +0.60(+8.01%)
May 22, 2009 7.695 7.815 7.507 7.507 44,096 -0.14(-1.87%)
May 21, 2009 7.672 7.905 7.612 7.650 173,246 -0.20(-2.49%)
May 20, 2009 8.026 8.416 7.695 7.845 94,418 -0.12(-1.51%)
May 19, 2009 8.446 8.446 7.883 7.965 107,244 -0.33(-3.99%)
May 18, 2009 7.815 8.319 7.733 8.296 70,690 +0.59(+7.71%)
May 15, 2009 8.108 8.108 7.522 7.702 116,620 -0.38(-4.65%)
May 14, 2009 7.770 8.341 7.710 8.078 161,162 +0.33(+4.27%)
May 13, 2009 8.334 8.349 7.702 7.748 143,133 -0.68(-8.03%)
May 12, 2009 8.957 9.085 8.341 8.424 88,893 -0.50(-5.56%)
May 11, 2009 9.168 9.356 8.852 8.920 71,057 -0.45(-4.81%)
May 08, 2009 8.657 9.401 8.559 9.371 130,205 +0.90(+10.65%)
May 07, 2009 9.018 9.115 8.341 8.469 124,393 -0.49(-5.45%)
May 06, 2009 9.018 9.288 8.732 8.957 135,018 +0.04(+0.42%)
May 05, 2009 9.040 9.356 8.664 8.920 180,221 -0.21(-2.30%)
May 04, 2009 8.852 9.138 8.604 9.130 130,677 +0.60(+7.05%)
May 01, 2009 9.078 9.145 8.401 8.529 153,372 -0.61(-6.66%)
Apr 30, 2009 9.626 9.724 9.085 9.138 112,630 -0.37(-3.87%)
Apr 29, 2009 8.845 9.694 8.597 9.506 210,355 +0.78(+8.96%)
Apr 28, 2009 8.559 9.198 8.469 8.724 167,921 +0.04(+0.43%)
Apr 27, 2009 9.033 9.281 8.462 8.687 185,612 -0.53(-5.71%)
Apr 24, 2009 9.070 9.318 8.785 9.213 185,875 +0.23(+2.51%)
Apr 23, 2009 9.205 9.273 8.627 8.987 152,044 -0.23(-2.53%)
Apr 22, 2009 8.942 9.701 8.942 9.220 160,850 +0.08(+0.82%)
Apr 21, 2009 8.439 9.228 8.364 9.145 159,331 +0.69(+8.18%)
Apr 20, 2009 9.288 9.363 8.454 8.454 152,468 -1.13(-11.83%)
Apr 17, 2009 9.544 9.731 9.078 9.589 151,631 +0.10(+1.03%)
Apr 16, 2009 9.348 9.705 8.942 9.491 71,834 +0.27(+2.93%)
Apr 15, 2009 8.995 9.258 8.642 9.220 220,996 +0.17(+1.91%)
Apr 14, 2009 9.792 9.814 8.867 9.048 287,106 -0.89(-8.93%)
Apr 13, 2009 9.551 9.957 9.326 9.934 171,619 +0.21(+2.16%)
Apr 09, 2009 8.507 9.807 8.431 9.724 355,597 +1.47(+17.74%)
Apr 08, 2009 8.739 8.830 8.071 8.259 154,404 -0.43(-4.93%)
Apr 07, 2009 8.927 9.100 8.657 8.687 176,912 -0.42(-4.62%)
Apr 06, 2009 9.296 9.446 9.033 9.108 210,293 -0.31(-3.27%)
Apr 03, 2009 9.198 9.521 8.972 9.416 172,242 +0.17(+1.79%)
Apr 02, 2009 8.687 9.273 8.537 9.250 226,507 +0.78(+9.23%)
Apr 01, 2009 7.924 8.484 7.575 8.469 204,778 +0.36(+4.45%)
Mar 31, 2009 7.763 8.424 7.702 8.108 268,748 +0.42(+5.47%)
Mar 30, 2009 8.138 8.146 7.515 7.687 266,301 -1.16(-13.16%)
Mar 26, 2009 9.070 9.130 8.499 8.852 175,644 +0.05(+0.60%)
Mar 25, 2009 8.537 9.048 8.244 8.800 154,446 +0.38(+4.46%)
Mar 24, 2009 9.078 9.416 8.416 8.424 172,268 -0.79(-8.56%)
Mar 23, 2009 8.349 9.213 8.244 9.213 194,504 +1.21(+15.12%)
Mar 20, 2009 8.281 8.507 7.973 8.003 172,287 -0.17(-2.02%)
Mar 19, 2009 8.446 8.604 8.048 8.168 196,988 -0.19(-2.25%)
Mar 18, 2009 7.815 8.574 7.676 8.356 204,907 +0.53(+6.82%)
Mar 17, 2009 7.041 7.823 7.041 7.823 124,091 +0.80(+11.34%)
Mar 16, 2009 7.327 7.650 6.981 7.026 109,572 -0.28(-3.81%)
Mar 13, 2009 7.357 7.507 7.109 7.304 101,607 +0.05(+0.62%)
Mar 12, 2009 6.275 7.349 6.034 7.259 145,873 +0.92(+14.59%)
Mar 11, 2009 6.425 6.808 6.177 6.335 91,688 -0.06(-0.94%)
Mar 10, 2009 5.921 6.538 5.786 6.395 140,966 +0.63(+10.95%)
Mar 09, 2009 5.771 6.147 5.681 5.764 109,265 -0.07(-1.16%)
Mar 06, 2009 5.786 5.937 5.531 5.831 203,008 +0.14(+2.51%)
Mar 05, 2009 6.756 6.756 5.636 5.689 175,465 -1.25(-17.98%)
Mar 04, 2009 6.868 7.019 6.650 6.936 169,011 -0.06(-0.86%)
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.