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 (%)
Mar 31, 2009 7.763 8.424 7.702 8.108 268,748 +0.42(+5.47%)
Mar 30, 2009 8.138 8.146 7.515 7.687 266,301 -1.16(-13.16%)
Mar 26, 2009 9.070 9.130 8.499 8.852 175,644 +0.05(+0.60%)
Mar 25, 2009 8.537 9.048 8.244 8.800 154,446 +0.38(+4.46%)
Mar 24, 2009 9.078 9.416 8.416 8.424 172,268 -0.79(-8.56%)
Mar 23, 2009 8.349 9.213 8.244 9.213 194,504 +1.21(+15.12%)
Mar 20, 2009 8.281 8.507 7.973 8.003 172,287 -0.17(-2.02%)
Mar 19, 2009 8.446 8.604 8.048 8.168 196,988 -0.19(-2.25%)
Mar 18, 2009 7.815 8.574 7.676 8.356 204,907 +0.53(+6.82%)
Mar 17, 2009 7.041 7.823 7.041 7.823 124,091 +0.80(+11.34%)
Mar 16, 2009 7.327 7.650 6.981 7.026 109,572 -0.28(-3.81%)
Mar 13, 2009 7.357 7.507 7.109 7.304 101,607 +0.05(+0.62%)
Mar 12, 2009 6.275 7.349 6.034 7.259 145,873 +0.92(+14.59%)
Mar 11, 2009 6.425 6.808 6.177 6.335 91,688 -0.06(-0.94%)
Mar 10, 2009 5.921 6.538 5.786 6.395 140,966 +0.63(+10.95%)
Mar 09, 2009 5.771 6.147 5.681 5.764 109,265 -0.07(-1.16%)
Mar 06, 2009 5.786 5.937 5.531 5.831 203,008 +0.14(+2.51%)
Mar 05, 2009 6.756 6.756 5.636 5.689 175,465 -1.25(-17.98%)
Mar 04, 2009 6.868 7.019 6.650 6.936 169,011 -0.06(-0.86%)
Mar 02, 2009 7.394 7.500 6.959 6.996 134,494 -0.56(-7.36%)
Feb 27, 2009 7.838 7.965 7.530 7.552 118,212 -0.41(-5.19%)
Feb 26, 2009 7.973 8.461 7.838 7.965 82,832 +0.08(+1.05%)
Feb 25, 2009 8.334 8.514 7.447 7.883 183,333 -0.49(-5.83%)
Feb 24, 2009 7.770 8.522 7.605 8.371 252,299 +0.60(+7.74%)
Feb 23, 2009 8.416 8.642 7.627 7.770 149,073 -0.59(-7.01%)
Feb 20, 2009 8.281 8.567 7.785 8.356 197,118 -0.04(-0.45%)
Feb 19, 2009 9.265 9.371 8.349 8.394 128,529 -0.71(-7.76%)
Feb 18, 2009 9.341 9.341 8.724 9.100 107,187 -0.15(-1.62%)
Feb 17, 2009 9.874 9.874 9.033 9.250 214,221 -0.71(-7.16%)
Feb 13, 2009 10.50 10.50 9.776 9.964 165,980 -0.49(-4.67%)
Feb 12, 2009 9.664 10.71 9.656 10.45 235,892 -0.13(-1.21%)
Feb 11, 2009 10.65 11.05 10.32 10.58 223,795 +0.02(+0.21%)
Feb 10, 2009 11.69 12.14 10.56 10.56 166,494 -1.25(-10.57%)
Feb 09, 2009 12.30 12.37 11.78 11.81 110,892 -0.59(-4.79%)
Feb 06, 2009 11.75 12.40 11.62 12.40 228,568 +0.64(+5.43%)
Feb 05, 2009 11.60 12.44 11.57 11.76 96,960 +0.10(+0.84%)
Feb 04, 2009 12.08 12.26 11.58 11.66 205,444 -0.42(-3.48%)
Feb 03, 2009 12.15 12.15 11.60 12.08 115,030 +0.02(+0.19%)
Feb 02, 2009 11.63 12.39 11.62 12.06 198,089 +0.28(+2.36%)
Jan 30, 2009 12.11 12.36 11.69 11.78 91,665 -0.18(-1.51%)
Jan 29, 2009 12.90 12.90 11.96 11.96 153,060 -1.07(-8.24%)
Jan 28, 2009 12.83 13.56 12.83 13.04 178,153 +0.41(+3.27%)
Jan 27, 2009 12.49 12.88 12.29 12.62 126,850 +0.14(+1.08%)
Jan 26, 2009 12.26 13.05 11.90 12.49 98,134 +0.15(+1.22%)
Jan 23, 2009 11.66 12.40 11.66 12.34 192,643 +0.30(+2.50%)
Jan 22, 2009 12.45 12.45 11.58 12.04 125,293 -0.56(-4.47%)
Jan 21, 2009 12.02 12.64 11.43 12.60 213,425 +1.06(+9.18%)
Jan 20, 2009 12.74 12.86 11.50 11.54 114,644 -1.46(-11.21%)
Jan 16, 2009 13.26 13.46 12.65 13.00 132,914 -0.19(-1.42%)
Jan 15, 2009 13.83 13.83 12.88 13.19 283,759 -0.65(-4.67%)
Jan 14, 2009 14.37 14.53 13.80 13.83 154,410 -0.98(-6.60%)
Jan 13, 2009 14.51 14.84 14.38 14.81 81,779 +0.20(+1.39%)
Jan 12, 2009 15.30 15.65 14.60 14.61 100,489 -0.71(-4.66%)
Jan 09, 2009 16.43 16.43 15.12 15.32 106,507 -1.06(-6.47%)
Jan 08, 2009 16.49 16.83 16.24 16.38 70,273 +0.06(+0.37%)
Jan 07, 2009 17.14 17.14 15.97 16.32 83,548 -1.19(-6.82%)
Jan 06, 2009 17.25 17.61 16.61 17.52 85,718 +0.43(+2.51%)
Jan 05, 2009 17.20 17.27 16.36 17.09 115,008 -0.08(-0.44%)
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.