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 (%)
Jan 31, 2011 6.889 6.889 6.761 6.844 108,790 +0.00(+0.00%)
Jan 28, 2011 7.003 7.018 6.769 6.844 113,934 -0.19(-2.69%)
Jan 27, 2011 6.874 7.101 6.821 7.033 118,167 +0.08(+1.20%)
Jan 26, 2011 6.905 6.980 6.874 6.950 61,812 +0.06(+0.88%)
Jan 25, 2011 6.799 6.905 6.799 6.889 53,286 +0.08(+1.11%)
Jan 24, 2011 6.821 6.920 6.799 6.814 44,923 -0.02(-0.22%)
Jan 21, 2011 6.874 6.874 6.746 6.829 79,045 +0.01(+0.11%)
Jan 20, 2011 6.746 6.889 6.746 6.821 71,715 +0.02(+0.33%)
Jan 19, 2011 6.920 6.927 6.761 6.799 97,662 -0.15(-2.17%)
Jan 18, 2011 6.935 6.965 6.806 6.950 86,225 -0.05(-0.65%)
Jan 14, 2011 6.935 7.018 6.874 6.995 62,695 +0.08(+1.20%)
Jan 13, 2011 6.973 6.973 6.874 6.912 39,241 -0.08(-1.19%)
Jan 12, 2011 7.010 7.139 6.886 6.995 76,150 +0.02(+0.22%)
Jan 11, 2011 6.950 6.980 6.806 6.980 81,802 +0.06(+0.87%)
Jan 10, 2011 6.814 6.950 6.765 6.920 56,756 +0.06(+0.88%)
Jan 07, 2011 6.867 6.882 6.670 6.859 62,440 +0.03(+0.44%)
Jan 06, 2011 6.867 6.874 6.784 6.829 93,050 -0.05(-0.77%)
Jan 05, 2011 6.829 6.912 6.769 6.882 70,364 +0.03(+0.44%)
Jan 04, 2011 6.957 6.980 6.837 6.852 89,577 -0.08(-1.09%)
Jan 03, 2011 6.738 6.935 6.738 6.927 132,032 +0.23(+3.50%)
Dec 31, 2010 6.655 6.784 6.572 6.693 82,000 -0.01(-0.11%)
Dec 30, 2010 6.762 6.762 6.648 6.701 82,860 -0.07(-1.00%)
Dec 29, 2010 6.806 6.916 6.753 6.769 116,265 -0.04(-0.55%)
Dec 28, 2010 6.814 6.821 6.791 6.806 42,386 -0.02(-0.22%)
Dec 27, 2010 6.799 6.829 6.731 6.821 75,366 +0.02(+0.33%)
Dec 23, 2010 6.761 6.874 6.761 6.799 62,019 +0.03(+0.45%)
Dec 22, 2010 6.723 6.791 6.655 6.769 109,612 +0.08(+1.13%)
Dec 21, 2010 6.701 6.708 6.625 6.693 54,154 +0.05(+0.80%)
Dec 20, 2010 6.859 6.859 6.633 6.640 138,421 -0.16(-2.33%)
Dec 17, 2010 6.867 6.897 6.678 6.799 251,920 -0.07(-0.99%)
Dec 16, 2010 6.874 6.950 6.829 6.867 61,839 +0.01(+0.11%)
Dec 15, 2010 6.867 6.942 6.738 6.859 90,706 -0.02(-0.22%)
Dec 14, 2010 6.829 6.912 6.799 6.874 59,558 +0.08(+1.22%)
Dec 13, 2010 6.942 6.973 6.678 6.791 113,325 -0.02(-0.33%)
Dec 10, 2010 6.889 6.889 6.723 6.814 59,941 -0.06(-0.88%)
Dec 09, 2010 6.829 6.920 6.693 6.874 79,158 +0.08(+1.22%)
Dec 08, 2010 6.806 6.927 6.784 6.791 95,164 -0.02(-0.22%)
Dec 07, 2010 6.874 6.942 6.723 6.806 100,617 -0.02(-0.22%)
Dec 06, 2010 6.799 6.882 6.708 6.821 118,766 -0.02(-0.22%)
Dec 03, 2010 6.761 6.874 6.716 6.837 87,259 +0.05(+0.78%)
Dec 02, 2010 6.451 6.799 6.293 6.784 120,876 +0.30(+4.66%)
Dec 01, 2010 6.391 6.542 6.263 6.482 88,691 +0.23(+3.62%)
Nov 30, 2010 6.278 6.300 6.165 6.255 97,067 -0.10(-1.54%)
Nov 29, 2010 6.368 6.406 6.248 6.353 59,467 -0.06(-0.94%)
Nov 26, 2010 6.383 6.444 6.353 6.414 10,847 -0.04(-0.58%)
Nov 24, 2010 6.376 6.451 6.451 6.451 76,675 +0.14(+2.15%)
Nov 23, 2010 6.263 6.383 6.210 6.316 61,480 -0.03(-0.48%)
Nov 22, 2010 6.459 6.459 6.225 6.346 52,884 -0.21(-3.22%)
Nov 19, 2010 6.610 6.610 6.436 6.557 78,363 -0.05(-0.80%)
Nov 18, 2010 6.278 6.670 6.150 6.610 107,227 +0.42(+6.83%)
Nov 17, 2010 6.527 6.776 6.127 6.187 157,875 -0.35(-5.31%)
Nov 16, 2010 6.587 6.640 6.414 6.534 62,918 -0.14(-2.04%)
Nov 15, 2010 6.768 6.783 6.648 6.670 22,580 -0.03(-0.45%)
Nov 12, 2010 6.655 6.806 6.580 6.700 55,284 -0.05(-0.67%)
Nov 11, 2010 6.685 6.881 6.685 6.746 33,784 -0.05(-0.67%)
Nov 10, 2010 6.512 6.814 6.346 6.791 109,920 +0.32(+4.90%)
Nov 09, 2010 6.678 6.715 6.436 6.474 74,273 -0.20(-3.05%)
Nov 08, 2010 6.663 6.791 6.595 6.678 70,800 -0.03(-0.45%)
Nov 05, 2010 6.866 6.889 6.640 6.708 68,445 -0.17(-2.41%)
Nov 04, 2010 6.565 6.972 6.225 6.874 193,170 +0.32(+4.83%)
Nov 03, 2010 6.474 6.557 6.353 6.557 55,891 +0.17(+2.60%)
Nov 02, 2010 6.255 6.512 6.240 6.391 157,168 +0.19(+3.04%)
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.