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 (%)
Jul 31, 2009 6.013 6.073 5.735 5.945 153,328 -0.03(-0.50%)
Jul 30, 2009 5.419 6.043 5.419 5.975 143,318 +0.04(+0.63%)
Jul 29, 2009 5.930 6.013 5.675 5.938 88,338 -0.05(-0.75%)
Jul 28, 2009 6.005 6.096 5.855 5.983 116,826 +0.11(+1.92%)
Jul 27, 2009 5.825 6.005 5.705 5.870 105,304 +0.17(+2.90%)
Jul 24, 2009 5.585 6.118 5.585 5.705 72,987 +0.08(+1.34%)
Jul 23, 2009 5.502 5.630 5.502 5.630 174,440 +0.11(+1.90%)
Jul 22, 2009 5.524 5.600 5.419 5.524 120,701 -0.07(-1.21%)
Jul 21, 2009 5.885 5.900 5.487 5.592 156,654 -0.31(-5.22%)
Jul 20, 2009 5.983 6.118 5.787 5.900 108,637 -0.02(-0.38%)
Jul 17, 2009 6.231 6.231 5.840 5.923 113,491 -0.28(-4.48%)
Jul 16, 2009 6.133 6.246 6.028 6.201 92,853 +0.00(+0.00%)
Jul 15, 2009 6.096 6.216 5.825 6.201 162,657 +0.18(+3.00%)
Jul 14, 2009 6.456 6.471 5.923 6.020 102,668 -0.46(-7.08%)
Jul 13, 2009 6.291 6.479 6.028 6.479 115,716 +0.47(+7.75%)
Jul 10, 2009 5.968 6.081 5.870 6.013 78,081 +0.02(+0.25%)
Jul 09, 2009 6.156 6.321 5.938 5.998 69,894 -0.12(-1.97%)
Jul 08, 2009 6.088 6.374 5.923 6.118 128,734 +0.08(+1.37%)
Jul 07, 2009 6.314 6.419 6.028 6.036 143,839 -0.23(-3.60%)
Jul 06, 2009 6.028 6.434 6.028 6.261 119,467 +0.23(+3.74%)
Jul 02, 2009 6.329 6.659 6.036 6.036 174,984 -0.41(-6.41%)
Jul 01, 2009 6.118 6.524 6.044 6.449 133,278 +0.41(+6.85%)
Jun 30, 2009 6.231 6.547 6.036 6.036 104,245 -0.17(-2.78%)
Jun 29, 2009 6.306 6.517 6.066 6.208 140,746 -0.05(-0.72%)
Jun 26, 2009 6.043 6.411 5.938 6.253 415,429 +0.18(+2.97%)
Jun 25, 2009 5.848 6.073 5.825 6.073 166,784 +0.14(+2.28%)
Jun 24, 2009 6.066 6.126 5.863 5.938 265,356 -0.08(-1.37%)
Jun 23, 2009 6.163 6.359 5.975 6.020 113,533 -0.06(-0.99%)
Jun 22, 2009 6.487 6.780 6.028 6.081 131,771 -0.46(-7.01%)
Jun 19, 2009 6.396 6.674 6.314 6.539 184,897 +0.27(+4.32%)
Jun 18, 2009 6.344 6.390 6.216 6.269 93,955 -0.07(-1.07%)
Jun 17, 2009 6.314 6.464 6.163 6.336 90,131 +0.04(+0.60%)
Jun 16, 2009 6.464 6.674 6.253 6.299 110,310 -0.14(-2.10%)
Jun 15, 2009 6.750 6.765 6.321 6.434 145,409 -0.29(-4.36%)
Jun 12, 2009 6.524 6.735 6.314 6.727 144,039 +0.17(+2.52%)
Jun 11, 2009 6.937 7.013 6.374 6.562 121,662 -0.33(-4.80%)
Jun 10, 2009 7.276 7.276 6.727 6.892 139,747 -0.28(-3.88%)
Jun 09, 2009 7.186 7.321 7.080 7.170 123,744 +0.06(+0.85%)
Jun 08, 2009 7.298 7.373 7.080 7.110 123,802 -0.29(-3.96%)
Jun 05, 2009 7.576 7.576 7.208 7.403 153,027 -0.11(-1.40%)
Jun 04, 2009 7.343 7.591 7.178 7.509 196,899 +0.25(+3.42%)
Jun 03, 2009 7.464 7.471 7.125 7.261 153,864 -0.32(-4.17%)
Jun 02, 2009 7.734 7.900 7.486 7.576 162,360 -0.23(-2.98%)
Jun 01, 2009 7.599 7.862 7.426 7.809 176,769 +0.38(+5.06%)
May 29, 2009 7.576 7.614 7.088 7.434 190,711 -0.09(-1.20%)
May 28, 2009 7.667 7.975 7.261 7.524 81,348 +0.02(+0.20%)
May 27, 2009 8.087 8.087 7.501 7.509 122,045 -0.60(-7.41%)
May 26, 2009 7.449 8.170 7.449 8.110 100,728 +0.60(+8.01%)
May 22, 2009 7.697 7.817 7.509 7.509 44,087 -0.14(-1.87%)
May 21, 2009 7.674 7.907 7.614 7.652 173,209 -0.20(-2.49%)
May 20, 2009 8.027 8.418 7.697 7.847 94,398 -0.12(-1.51%)
May 19, 2009 8.448 8.448 7.885 7.967 107,221 -0.33(-3.99%)
May 18, 2009 7.817 8.320 7.734 8.298 70,675 +0.59(+7.71%)
May 15, 2009 8.110 8.110 7.524 7.704 116,595 -0.38(-4.65%)
May 14, 2009 7.772 8.343 7.712 8.080 161,127 +0.33(+4.27%)
May 13, 2009 8.335 8.351 7.704 7.749 143,102 -0.68(-8.03%)
May 12, 2009 8.959 9.087 8.343 8.426 88,874 -0.50(-5.56%)
May 11, 2009 9.170 9.358 8.854 8.922 71,042 -0.45(-4.81%)
May 08, 2009 8.659 9.403 8.561 9.373 130,177 +0.90(+10.65%)
May 07, 2009 9.019 9.117 8.343 8.471 124,367 -0.49(-5.45%)
May 06, 2009 9.019 9.290 8.734 8.959 134,989 +0.04(+0.42%)
May 05, 2009 9.042 9.358 8.666 8.922 180,182 -0.21(-2.30%)
May 04, 2009 8.854 9.140 8.606 9.132 130,649 +0.60(+7.05%)
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.