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 (%)
Oct 31, 2011 6.317 6.378 6.105 6.113 114,947 -0.33(-5.18%)
Oct 28, 2011 6.469 6.568 6.310 6.446 197,579 -0.05(-0.82%)
Oct 27, 2011 6.257 6.499 6.128 6.499 289,934 +0.37(+6.06%)
Oct 26, 2011 6.090 6.166 5.900 6.128 114,715 +0.16(+2.67%)
Oct 25, 2011 6.044 6.181 5.915 5.969 108,555 -0.14(-2.36%)
Oct 24, 2011 5.862 6.120 5.847 6.113 154,054 +0.27(+4.54%)
Oct 21, 2011 5.847 5.862 5.726 5.847 92,477 +0.12(+2.12%)
Oct 20, 2011 5.703 5.764 5.574 5.726 57,785 +0.02(+0.40%)
Oct 19, 2011 5.855 5.900 5.673 5.703 72,034 -0.19(-3.22%)
Oct 18, 2011 5.567 5.938 5.498 5.893 120,906 +0.37(+6.73%)
Oct 17, 2011 5.961 5.991 5.498 5.521 129,167 -0.52(-8.54%)
Oct 14, 2011 6.037 6.067 5.900 6.037 90,576 +0.05(+0.76%)
Oct 13, 2011 5.961 6.014 5.855 5.991 64,586 -0.01(-0.13%)
Oct 12, 2011 5.969 5.999 5.915 5.999 108,951 +0.08(+1.28%)
Oct 11, 2011 5.809 5.931 5.764 5.923 90,950 +0.05(+0.77%)
Oct 10, 2011 5.635 5.893 5.612 5.878 106,002 +0.38(+6.90%)
Oct 07, 2011 5.741 5.741 5.461 5.498 103,376 -0.24(-4.23%)
Oct 06, 2011 5.309 5.779 5.263 5.741 273,997 +0.40(+7.53%)
Oct 05, 2011 5.210 5.377 5.089 5.339 109,012 +0.12(+2.33%)
Oct 04, 2011 5.127 5.286 5.028 5.218 380,890 +0.05(+1.03%)
Oct 03, 2011 5.294 5.513 5.104 5.165 204,567 -0.18(-3.40%)
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%)
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.