Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Merchants Corp (NQ: FRME )

34.97 +0.28 (+0.81%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 6, 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 (%)
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%)
Apr 01, 2011 6.279 6.430 6.241 6.422 211,918 +0.17(+2.78%)
Mar 31, 2011 6.263 6.278 6.165 6.248 96,321 -0.03(-0.48%)
Mar 30, 2011 6.332 6.339 6.180 6.279 92,432 +0.00(+0.00%)
Mar 29, 2011 6.165 6.316 6.165 6.279 39,423 +0.00(+0.00%)
Mar 28, 2011 6.195 6.316 6.195 6.279 37,606 +0.04(+0.61%)
Mar 25, 2011 6.316 6.430 6.210 6.241 42,902 -0.03(-0.48%)
Mar 24, 2011 6.316 6.316 6.173 6.271 62,438 -0.01(-0.12%)
Mar 23, 2011 6.263 6.286 6.150 6.279 108,561 +0.01(+0.12%)
Mar 22, 2011 6.596 6.596 6.271 6.271 44,334 -0.33(-5.04%)
Mar 21, 2011 6.347 6.604 6.127 6.604 130,819 +0.48(+7.78%)
Mar 18, 2011 6.112 6.339 6.021 6.127 218,889 +0.06(+1.00%)
Mar 17, 2011 6.074 6.089 5.953 6.067 71,041 +0.05(+0.88%)
Mar 16, 2011 6.135 6.301 6.014 6.014 106,507 -0.11(-1.85%)
Mar 15, 2011 6.105 6.233 6.082 6.127 92,091 -0.11(-1.70%)
Mar 14, 2011 6.248 6.354 6.218 6.233 78,698 -0.09(-1.44%)
Mar 11, 2011 6.468 6.642 6.316 6.324 52,404 -0.15(-2.34%)
Mar 10, 2011 6.611 6.611 6.430 6.475 80,841 -0.23(-3.39%)
Mar 09, 2011 6.725 6.740 6.634 6.702 30,867 -0.02(-0.23%)
Mar 08, 2011 6.611 6.808 6.551 6.717 51,164 +0.11(+1.60%)
Mar 07, 2011 6.627 6.732 6.430 6.611 55,005 -0.01(-0.11%)
Mar 04, 2011 6.801 6.801 6.551 6.619 24,033 -0.18(-2.67%)
Mar 03, 2011 6.649 6.801 6.634 6.801 49,562 +0.21(+3.21%)
Mar 02, 2011 6.559 6.642 6.498 6.589 38,036 +0.01(+0.11%)
Mar 01, 2011 6.717 6.717 6.422 6.581 38,043 -0.14(-2.02%)
Feb 28, 2011 6.800 6.800 6.611 6.717 50,115 -0.04(-0.56%)
Feb 25, 2011 6.642 6.770 6.506 6.755 46,193 +0.12(+1.82%)
Feb 24, 2011 6.566 6.657 6.468 6.634 60,597 +0.08(+1.15%)
Feb 23, 2011 6.702 6.792 6.536 6.559 50,307 -0.12(-1.81%)
Feb 22, 2011 6.740 6.819 6.649 6.679 58,586 -0.17(-2.43%)
Feb 18, 2011 6.891 6.899 6.793 6.846 64,863 -0.03(-0.44%)
Feb 17, 2011 6.868 6.883 6.770 6.876 31,206 +0.02(+0.22%)
Feb 16, 2011 6.770 6.876 6.770 6.861 39,054 -0.02(-0.22%)
Feb 15, 2011 6.853 6.891 6.755 6.876 32,169 +0.01(+0.11%)
Feb 14, 2011 6.929 6.929 6.800 6.868 80,412 -0.08(-1.20%)
Feb 11, 2011 6.800 6.951 6.725 6.951 80,352 +0.13(+1.88%)
Feb 10, 2011 6.815 6.914 6.793 6.823 45,089 -0.06(-0.88%)
Feb 09, 2011 6.815 6.914 6.664 6.883 66,264 +0.02(+0.22%)
Feb 08, 2011 6.747 6.868 6.649 6.868 82,591 +0.09(+1.34%)
Feb 07, 2011 6.725 6.815 6.649 6.778 44,602 +0.05(+0.67%)
Feb 04, 2011 6.838 6.898 6.725 6.732 57,209 -0.09(-1.33%)
Feb 03, 2011 6.831 6.883 6.770 6.823 35,753 +0.01(+0.11%)
Feb 02, 2011 6.853 6.876 6.468 6.815 60,652 -0.08(-1.20%)
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.