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

First Merchants Corp (NQ: FRME )

33.05 +0.54 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2011 5.642 5.809 5.529 5.756 153,757 +0.13(+2.29%)
Aug 30, 2011 5.688 5.688 5.567 5.627 97,471 -0.14(-2.37%)
Aug 29, 2011 5.635 5.809 5.589 5.764 92,347 +0.22(+3.96%)
Aug 26, 2011 5.468 5.680 5.355 5.544 120,868 +0.02(+0.27%)
Aug 25, 2011 5.786 5.854 5.408 5.529 116,466 -0.19(-3.31%)
Aug 24, 2011 5.506 5.748 5.480 5.718 75,792 +0.22(+3.99%)
Aug 23, 2011 5.203 5.544 5.135 5.498 135,739 +0.33(+6.45%)
Aug 22, 2011 5.279 5.302 5.074 5.165 70,413 +0.05(+1.04%)
Aug 19, 2011 5.294 5.430 5.105 5.112 160,627 -0.20(-3.71%)
Aug 18, 2011 5.453 5.498 5.294 5.309 173,458 -0.27(-4.76%)
Aug 17, 2011 5.536 5.726 5.483 5.574 51,652 +0.06(+1.10%)
Aug 16, 2011 5.544 5.605 5.464 5.514 93,122 -0.12(-2.15%)
Aug 15, 2011 5.582 5.642 5.483 5.635 57,311 +0.14(+2.48%)
Aug 12, 2011 5.642 5.809 5.461 5.498 78,737 -0.08(-1.36%)
Aug 11, 2011 5.430 5.680 5.347 5.574 183,841 +0.18(+3.37%)
Aug 10, 2011 5.635 5.801 5.332 5.392 137,765 -0.42(-7.17%)
Aug 09, 2011 5.764 5.877 5.302 5.809 248,909 +0.28(+5.07%)
Aug 08, 2011 6.059 6.233 5.514 5.529 280,921 -0.64(-10.32%)
Aug 05, 2011 6.294 6.347 6.104 6.165 248,159 -0.09(-1.45%)
Aug 04, 2011 6.551 6.589 6.256 6.256 224,658 -0.37(-5.60%)
Aug 03, 2011 6.597 6.703 6.506 6.627 67,418 +0.06(+0.92%)
Aug 02, 2011 6.748 6.847 6.551 6.566 83,430 -0.23(-3.34%)
Aug 01, 2011 6.847 6.884 6.513 6.794 257,795 +0.02(+0.22%)
Jul 29, 2011 6.778 6.884 6.748 6.778 140,362 -0.05(-0.78%)
Jul 28, 2011 6.847 6.892 6.741 6.831 81,809 +0.00(+0.00%)
Jul 27, 2011 6.816 6.884 6.718 6.831 136,868 +0.02(+0.22%)
Jul 26, 2011 6.831 6.922 6.786 6.816 55,746 -0.03(-0.44%)
Jul 25, 2011 6.824 6.983 6.801 6.847 70,645 +0.00(+0.00%)
Jul 22, 2011 6.968 6.983 6.831 6.847 28,645 -0.14(-2.06%)
Jul 21, 2011 6.938 7.044 6.831 6.991 68,671 +0.11(+1.65%)
Jul 20, 2011 6.998 6.998 6.854 6.877 20,919 -0.13(-1.84%)
Jul 19, 2011 7.006 7.006 6.847 7.006 73,223 +0.05(+0.65%)
Jul 18, 2011 6.953 7.013 6.877 6.960 52,938 -0.02(-0.33%)
Jul 15, 2011 6.991 7.119 6.907 6.983 124,288 +0.01(+0.11%)
Jul 14, 2011 6.945 7.036 6.831 6.975 86,834 +0.07(+0.99%)
Jul 13, 2011 6.884 6.960 6.839 6.907 39,803 +0.09(+1.33%)
Jul 12, 2011 6.816 6.938 6.805 6.816 52,129 -0.02(-0.22%)
Jul 11, 2011 6.816 6.915 6.813 6.831 67,438 -0.07(-0.99%)
Jul 08, 2011 6.824 6.934 6.816 6.900 46,938 -0.02(-0.33%)
Jul 07, 2011 6.877 6.960 6.839 6.922 117,046 +0.11(+1.67%)
Jul 06, 2011 6.794 6.854 6.719 6.809 91,469 -0.01(-0.11%)
Jul 05, 2011 6.824 6.824 6.710 6.816 71,619 -0.02(-0.22%)
Jul 01, 2011 6.771 6.884 6.657 6.831 165,325 +0.06(+0.89%)
Jun 30, 2011 6.725 6.786 6.612 6.771 93,643 +0.06(+0.90%)
Jun 29, 2011 6.748 6.748 6.650 6.710 35,942 +0.02(+0.23%)
Jun 28, 2011 6.680 6.718 6.536 6.695 103,561 +0.06(+0.91%)
Jun 27, 2011 6.498 6.657 6.498 6.635 52,604 +0.08(+1.27%)
Jun 24, 2011 6.551 6.597 6.491 6.551 299,406 +0.01(+0.12%)
Jun 23, 2011 6.498 6.574 6.377 6.544 74,588 -0.05(-0.80%)
Jun 22, 2011 6.582 6.680 6.498 6.597 70,437 -0.02(-0.34%)
Jun 21, 2011 6.703 6.748 6.544 6.619 109,123 -0.05(-0.79%)
Jun 20, 2011 6.559 6.672 6.483 6.672 151,541 +0.16(+2.44%)
Jun 17, 2011 6.468 6.544 6.400 6.513 186,251 +0.11(+1.65%)
Jun 16, 2011 6.142 6.491 6.097 6.407 103,005 +0.33(+5.35%)
Jun 15, 2011 6.150 6.263 6.014 6.082 68,406 -0.16(-2.55%)
Jun 14, 2011 6.120 6.362 6.074 6.241 69,386 +0.20(+3.26%)
Jun 13, 2011 6.014 6.097 6.006 6.044 62,328 +0.05(+0.88%)
Jun 10, 2011 6.051 6.195 5.983 5.991 122,223 -0.12(-1.98%)
Jun 09, 2011 6.120 6.203 6.067 6.112 52,657 +0.02(+0.37%)
Jun 08, 2011 6.059 6.188 6.059 6.089 53,482 -0.01(-0.12%)
Jun 07, 2011 6.165 6.233 6.097 6.097 82,650 -0.01(-0.12%)
Jun 06, 2011 6.150 6.180 6.059 6.104 89,365 +0.02(+0.37%)
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.