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 UNCHANGED
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 (%)
Jan 29, 2010 5.042 5.215 5.035 5.080 112,302 -0.02(-0.44%)
Jan 28, 2010 5.238 5.268 4.967 5.102 109,699 -0.12(-2.30%)
Jan 27, 2010 5.020 5.230 4.937 5.223 105,674 +0.17(+3.27%)
Jan 26, 2010 4.952 5.260 4.809 5.057 137,238 +0.07(+1.36%)
Jan 25, 2010 4.997 5.065 4.621 4.990 140,985 +0.05(+0.91%)
Jan 22, 2010 5.065 5.110 4.884 4.945 88,525 -0.08(-1.50%)
Jan 21, 2010 4.975 5.238 4.922 5.020 116,932 +0.05(+0.91%)
Jan 20, 2010 4.772 5.020 4.697 4.975 136,659 +0.14(+2.95%)
Jan 19, 2010 4.509 4.847 4.419 4.832 174,046 +0.33(+7.35%)
Jan 15, 2010 4.697 4.501 4.501 4.501 152,902 -0.20(-4.16%)
Jan 14, 2010 4.246 4.787 4.171 4.697 284,507 +0.44(+10.42%)
Jan 13, 2010 4.216 4.336 4.156 4.253 78,380 +0.06(+1.43%)
Jan 12, 2010 4.103 4.336 4.065 4.193 83,029 +0.05(+1.09%)
Jan 11, 2010 4.441 4.494 4.133 4.148 142,237 -0.27(-6.12%)
Jan 08, 2010 4.148 4.449 4.148 4.419 98,997 +0.26(+6.33%)
Jan 07, 2010 3.945 4.193 3.878 4.156 174,343 +0.20(+5.13%)
Jan 06, 2010 4.065 4.171 3.908 3.953 177,920 -0.11(-2.59%)
Jan 05, 2010 4.306 4.351 4.058 4.058 96,359 -0.25(-5.76%)
Jan 04, 2010 4.524 4.569 4.231 4.306 80,973 -0.16(-3.54%)
Dec 31, 2009 4.261 4.464 4.464 4.464 97,410 +0.17(+4.03%)
Dec 30, 2009 3.990 4.291 3.983 4.291 145,591 +0.29(+7.13%)
Dec 29, 2009 4.163 4.163 3.968 4.005 91,636 -0.14(-3.44%)
Dec 28, 2009 4.208 4.208 4.103 4.148 56,770 -0.05(-1.08%)
Dec 24, 2009 4.050 4.238 4.013 4.193 39,230 +0.19(+4.69%)
Dec 23, 2009 4.073 4.133 3.990 4.005 75,011 -0.05(-1.11%)
Dec 22, 2009 4.065 4.163 3.915 4.050 81,377 -0.02(-0.37%)
Dec 21, 2009 4.163 4.208 3.938 4.065 74,039 -0.08(-1.81%)
Dec 18, 2009 3.862 4.171 3.859 4.141 310,455 +0.35(+9.33%)
Dec 17, 2009 3.893 3.969 3.757 3.787 131,293 -0.13(-3.26%)
Dec 16, 2009 3.893 4.005 3.862 3.915 124,223 +0.05(+1.36%)
Dec 15, 2009 4.126 4.298 3.862 3.862 163,039 -0.26(-6.20%)
Dec 14, 2009 4.118 4.238 4.035 4.118 146,822 -0.08(-1.79%)
Dec 11, 2009 4.291 4.419 4.178 4.193 57,832 -0.08(-1.76%)
Dec 10, 2009 4.426 4.426 4.208 4.268 51,268 -0.14(-3.24%)
Dec 09, 2009 4.343 4.441 4.171 4.411 40,819 +0.08(+1.91%)
Dec 08, 2009 4.411 4.411 4.238 4.328 56,474 -0.11(-2.54%)
Dec 07, 2009 4.494 4.509 4.434 4.441 49,805 -0.07(-1.50%)
Dec 04, 2009 4.381 4.509 4.306 4.509 83,895 +0.23(+5.45%)
Dec 03, 2009 4.389 4.396 4.261 4.276 45,734 -0.11(-2.40%)
Dec 02, 2009 4.411 4.509 4.298 4.381 45,862 -0.04(-0.85%)
Dec 01, 2009 4.539 4.539 4.358 4.419 80,410 -0.08(-1.84%)
Nov 30, 2009 4.441 4.509 4.268 4.501 136,132 +0.06(+1.35%)
Nov 27, 2009 4.389 4.554 4.389 4.441 56,508 -0.14(-2.96%)
Nov 25, 2009 4.629 4.682 4.554 4.576 35,943 -0.04(-0.81%)
Nov 24, 2009 4.659 4.689 4.554 4.614 80,193 -0.05(-1.13%)
Nov 23, 2009 4.539 4.884 4.539 4.667 68,480 +0.20(+4.37%)
Nov 20, 2009 4.283 4.524 4.283 4.471 73,220 +0.14(+3.30%)
Nov 19, 2009 4.734 4.734 4.306 4.328 84,331 -0.47(-9.86%)
Nov 18, 2009 4.621 4.832 4.621 4.802 74,947 +0.19(+4.07%)
Nov 17, 2009 4.471 4.659 4.419 4.614 56,955 +0.11(+2.33%)
Nov 16, 2009 4.358 4.599 4.328 4.509 96,014 +0.21(+4.90%)
Nov 13, 2009 4.103 4.358 4.126 4.298 90,479 +0.20(+4.76%)
Nov 12, 2009 4.080 4.291 4.080 4.103 96,965 +0.00(+0.00%)
Nov 11, 2009 4.133 4.328 4.020 4.103 82,813 +0.04(+0.92%)
Nov 10, 2009 4.261 4.313 3.954 4.065 135,745 -0.22(-5.09%)
Nov 09, 2009 4.389 4.389 4.216 4.283 127,985 -0.07(-1.55%)
Nov 06, 2009 4.321 4.396 4.253 4.351 64,334 -0.05(-1.19%)
Nov 05, 2009 4.178 4.426 4.126 4.404 119,766 +0.29(+7.13%)
Nov 04, 2009 4.569 4.629 4.095 4.110 132,323 -0.45(-9.88%)
Nov 03, 2009 4.456 4.576 4.208 4.561 134,812 +0.08(+1.67%)
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.