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

First Merchants Corp (NQ: FRME )

35.27 +0.58 (+1.67%)
Streaming Delayed Price Updated: 1:45 PM 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 30, 2012 9.460 9.460 9.316 9.369 369,940 -0.07(-0.72%)
Apr 27, 2012 9.301 9.445 9.156 9.437 182,104 +0.18(+1.97%)
Apr 26, 2012 9.187 9.285 9.065 9.255 78,856 +0.08(+0.83%)
Apr 25, 2012 9.035 9.209 8.989 9.179 93,275 +0.25(+2.81%)
Apr 24, 2012 8.791 9.019 8.791 8.928 155,669 +0.13(+1.47%)
Apr 23, 2012 8.867 8.966 8.761 8.799 175,890 -0.21(-2.28%)
Apr 20, 2012 9.095 9.118 8.936 9.004 166,676 +0.08(+0.85%)
Apr 19, 2012 9.057 9.118 8.860 8.928 71,878 -0.08(-0.93%)
Apr 18, 2012 9.065 9.080 8.974 9.012 116,359 -0.13(-1.41%)
Apr 17, 2012 9.095 9.232 9.073 9.141 167,885 +0.09(+1.01%)
Apr 16, 2012 8.974 9.111 8.883 9.050 42,079 +0.15(+1.71%)
Apr 13, 2012 9.012 9.012 8.845 8.898 152,311 -0.18(-2.01%)
Apr 12, 2012 9.065 9.111 8.997 9.080 75,409 +0.01(+0.08%)
Apr 11, 2012 8.928 9.080 8.890 9.073 127,954 +0.27(+3.02%)
Apr 10, 2012 9.019 9.080 8.769 8.807 264,145 -0.20(-2.19%)
Apr 09, 2012 8.867 9.080 8.837 9.004 196,661 -0.03(-0.34%)
Apr 05, 2012 8.989 9.118 8.966 9.035 132,900 -0.02(-0.25%)
Apr 04, 2012 9.088 9.126 8.959 9.057 143,702 -0.09(-1.00%)
Apr 03, 2012 9.225 9.263 9.095 9.149 89,915 -0.09(-0.99%)
Apr 02, 2012 9.316 9.354 9.133 9.240 183,390 -0.14(-1.46%)
Mar 30, 2012 9.407 9.430 9.202 9.377 123,958 +0.05(+0.49%)
Mar 29, 2012 9.293 9.377 9.171 9.331 63,079 -0.03(-0.32%)
Mar 28, 2012 9.225 9.384 9.202 9.361 154,833 +0.16(+1.73%)
Mar 27, 2012 9.316 9.415 9.187 9.202 89,609 -0.08(-0.90%)
Mar 26, 2012 9.171 9.285 9.080 9.285 274,525 +0.18(+2.00%)
Mar 23, 2012 9.035 9.118 8.867 9.103 87,222 +0.07(+0.76%)
Mar 22, 2012 9.050 9.073 8.883 9.035 213,533 -0.08(-0.92%)
Mar 21, 2012 8.981 9.202 8.928 9.118 483,167 +0.18(+2.04%)
Mar 20, 2012 8.928 9.027 8.867 8.936 273,381 -0.05(-0.59%)
Mar 19, 2012 8.875 9.065 8.814 8.989 152,871 +0.14(+1.55%)
Mar 16, 2012 8.807 9.019 8.670 8.852 177,701 +0.04(+0.43%)
Mar 15, 2012 8.761 8.814 8.693 8.814 80,038 +0.08(+0.87%)
Mar 14, 2012 8.731 8.768 8.609 8.738 138,795 -0.01(-0.09%)
Mar 13, 2012 8.647 8.814 8.548 8.746 120,358 +0.17(+2.04%)
Mar 12, 2012 8.556 8.632 8.526 8.571 114,475 +0.06(+0.71%)
Mar 09, 2012 8.556 8.677 8.358 8.510 107,341 -0.01(-0.09%)
Mar 08, 2012 8.419 8.541 8.184 8.518 98,078 +0.18(+2.19%)
Mar 07, 2012 8.244 8.396 8.176 8.336 238,446 +0.14(+1.67%)
Mar 06, 2012 8.184 8.298 8.115 8.199 128,638 -0.08(-1.01%)
Mar 05, 2012 8.108 8.313 8.092 8.282 135,125 +0.12(+1.49%)
Mar 02, 2012 8.328 8.488 8.077 8.161 99,423 -0.20(-2.36%)
Mar 01, 2012 8.472 8.677 8.320 8.358 122,809 -0.05(-0.63%)
Feb 29, 2012 8.670 8.685 8.343 8.412 227,093 -0.22(-2.55%)
Feb 28, 2012 8.609 8.685 8.472 8.632 104,580 +0.03(+0.35%)
Feb 27, 2012 8.533 8.677 8.381 8.601 88,031 +0.02(+0.27%)
Feb 24, 2012 8.647 8.670 8.518 8.579 135,113 -0.06(-0.70%)
Feb 23, 2012 8.419 8.692 8.419 8.639 114,250 +0.20(+2.43%)
Feb 22, 2012 8.556 8.639 8.298 8.434 131,760 -0.15(-1.77%)
Feb 21, 2012 8.662 8.806 8.510 8.586 182,237 -0.06(-0.70%)
Feb 17, 2012 8.594 8.692 8.541 8.647 171,803 +0.06(+0.71%)
Feb 16, 2012 8.161 8.617 8.161 8.586 172,031 +0.43(+5.31%)
Feb 15, 2012 8.138 8.237 8.009 8.153 171,841 +0.03(+0.37%)
Feb 14, 2012 7.979 8.146 7.872 8.123 111,692 +0.11(+1.33%)
Feb 13, 2012 7.865 8.085 7.865 8.017 136,691 +0.28(+3.63%)
Feb 10, 2012 7.759 7.842 7.713 7.736 104,563 -0.14(-1.74%)
Feb 09, 2012 7.857 7.903 7.721 7.873 156,104 +0.06(+0.78%)
Feb 08, 2012 7.766 7.850 7.645 7.812 117,127 +0.03(+0.39%)
Feb 07, 2012 7.804 7.819 7.743 7.781 95,387 -0.02(-0.19%)
Feb 06, 2012 7.759 7.819 7.715 7.797 81,800 +0.02(+0.20%)
Feb 03, 2012 7.630 7.819 7.599 7.781 142,625 +0.19(+2.50%)
Feb 02, 2012 7.516 7.592 7.455 7.592 66,575 +0.08(+1.01%)
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.