Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6.869	7.111	6.869	7.012	220,129	+0.24(+3.58%)
Apr 28, 2011	6.619	6.838	6.589	6.770	164,469	+0.15(+2.29%)
Apr 27, 2011	6.521	6.627	6.422	6.619	56,633	+0.08(+1.27%)
Apr 26, 2011	6.339	6.634	6.316	6.536	87,024	+0.20(+3.23%)
Apr 25, 2011	6.430	6.453	6.279	6.332	32,728	-0.11(-1.65%)
Apr 21, 2011	6.362	6.490	6.226	6.437	55,683	+0.12(+1.92%)
Apr 20, 2011	6.226	6.316	6.173	6.316	47,266	+0.14(+2.33%)
Apr 19, 2011	6.241	6.241	6.135	6.173	37,559	-0.02(-0.37%)
Apr 18, 2011	6.316	6.377	6.180	6.195	59,874	-0.22(-3.42%)
Apr 15, 2011	6.354	6.468	6.248	6.415	68,317	+0.04(+0.59%)
Apr 14, 2011	6.135	6.407	6.135	6.377	72,552	+0.22(+3.56%)
Apr 13, 2011	6.384	6.422	6.142	6.158	84,469	-0.17(-2.63%)
Apr 12, 2011	6.407	6.483	6.286	6.324	43,087	-0.12(-1.88%)
Apr 11, 2011	6.354	6.498	6.324	6.445	68,170	+0.07(+1.07%)
Apr 08, 2011	6.627	6.627	6.256	6.377	52,703	-0.19(-2.88%)
Apr 07, 2011	6.710	6.710	6.551	6.566	31,223	-0.13(-1.92%)
Apr 06, 2011	6.392	6.717	6.392	6.695	45,546	+0.05(+0.80%)
Apr 05, 2011	6.498	6.657	6.362	6.642	63,739	+0.11(+1.62%)
Apr 04, 2011	6.422	6.558	6.415	6.536	46,535	+0.11(+1.77%)

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.