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

First Merchants Corp (NQ: FRME )

33.33 +0.13 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2011 5.392 5.544 5.331 5.347 152,053 -0.16(-2.89%)
Sep 29, 2011 5.407 5.567 5.339 5.506 121,125 +0.26(+4.91%)
Sep 28, 2011 5.468 5.468 5.233 5.248 120,774 -0.21(-3.89%)
Sep 27, 2011 5.438 5.747 5.354 5.460 147,160 +0.15(+2.86%)
Sep 26, 2011 5.331 5.377 5.127 5.309 144,967 +0.02(+0.43%)
Sep 23, 2011 5.407 5.551 5.271 5.286 153,007 -0.12(-2.24%)
Sep 22, 2011 5.286 5.658 5.286 5.407 346,651 -0.02(-0.42%)
Sep 21, 2011 5.604 5.673 5.385 5.430 184,716 -0.19(-3.37%)
Sep 20, 2011 5.726 5.794 5.597 5.620 88,622 -0.08(-1.33%)
Sep 19, 2011 5.650 5.802 5.582 5.696 113,120 -0.08(-1.44%)
Sep 16, 2011 5.733 5.817 5.635 5.779 151,225 +0.09(+1.60%)
Sep 15, 2011 5.650 5.718 5.589 5.688 74,434 +0.11(+1.90%)
Sep 14, 2011 5.612 5.673 5.453 5.582 127,567 +0.05(+0.96%)
Sep 13, 2011 5.551 5.650 5.476 5.529 196,975 +0.02(+0.28%)
Sep 12, 2011 5.369 5.680 5.369 5.513 145,031 +0.04(+0.69%)
Sep 09, 2011 5.362 5.627 5.347 5.476 177,059 +0.08(+1.55%)
Sep 08, 2011 5.483 5.536 5.339 5.392 122,197 -0.12(-2.20%)
Sep 07, 2011 5.354 5.529 5.309 5.513 127,252 +0.29(+5.52%)
Sep 06, 2011 5.096 5.309 5.096 5.225 95,017 -0.02(-0.43%)
Sep 02, 2011 5.400 5.460 5.157 5.248 171,137 -0.27(-4.81%)
Sep 01, 2011 5.741 5.771 5.483 5.513 122,335 -0.24(-4.22%)
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%)
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.