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

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
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 (%)
Sep 30, 2009 5.147 5.380 5.117 5.238 86,563 -0.12(-2.24%)
Sep 29, 2009 5.320 5.380 5.185 5.358 100,798 +0.06(+1.13%)
Sep 28, 2009 5.125 5.463 4.967 5.298 79,631 +0.20(+3.83%)
Sep 25, 2009 5.050 5.155 5.012 5.102 62,115 +0.05(+0.89%)
Sep 24, 2009 5.170 5.305 4.967 5.057 50,831 -0.06(-1.17%)
Sep 23, 2009 5.320 5.388 5.117 5.117 45,838 -0.19(-3.54%)
Sep 22, 2009 5.501 5.508 5.200 5.305 56,603 -0.11(-2.08%)
Sep 21, 2009 5.441 5.568 5.253 5.418 66,779 -0.14(-2.57%)
Sep 18, 2009 5.486 5.561 5.365 5.561 171,082 +0.11(+1.93%)
Sep 17, 2009 5.478 5.538 5.403 5.456 42,871 -0.03(-0.55%)
Sep 16, 2009 5.193 5.501 5.184 5.486 82,094 +0.31(+5.95%)
Sep 15, 2009 4.900 5.245 4.847 5.178 114,238 +0.28(+5.67%)
Sep 14, 2009 4.937 5.027 4.884 4.900 127,682 -0.06(-1.21%)
Sep 11, 2009 5.102 5.102 4.922 4.960 82,263 -0.12(-2.37%)
Sep 10, 2009 5.065 5.094 4.997 5.080 70,646 -0.05(-0.88%)
Sep 09, 2009 5.117 5.155 5.012 5.125 87,216 +0.02(+0.29%)
Sep 08, 2009 5.230 5.238 4.967 5.110 81,735 -0.09(-1.73%)
Sep 04, 2009 5.020 5.208 4.915 5.200 140,172 +0.17(+3.44%)
Sep 03, 2009 5.050 5.170 4.937 5.027 79,086 +0.04(+0.75%)
Sep 02, 2009 5.042 5.140 4.975 4.990 61,733 -0.09(-1.78%)
Sep 01, 2009 5.290 5.388 4.937 5.080 136,700 -0.26(-4.79%)
Aug 31, 2009 5.328 5.373 5.268 5.335 110,173 -0.04(-0.70%)
Aug 28, 2009 5.373 5.456 5.298 5.373 133,590 +0.04(+0.70%)
Aug 27, 2009 5.260 5.403 5.245 5.335 150,616 +0.08(+1.43%)
Aug 26, 2009 5.238 5.365 5.163 5.260 143,487 +0.04(+0.72%)
Aug 25, 2009 5.290 5.347 5.193 5.223 104,666 -0.01(-0.14%)
Aug 24, 2009 5.358 5.486 5.185 5.230 118,830 -0.10(-1.83%)
Aug 21, 2009 5.388 5.411 5.305 5.328 200,188 +0.04(+0.71%)
Aug 20, 2009 5.275 5.350 5.253 5.290 153,213 -0.02(-0.28%)
Aug 19, 2009 5.298 5.358 5.245 5.305 152,797 -0.04(-0.70%)
Aug 18, 2009 5.561 5.561 5.320 5.343 123,232 -0.19(-3.40%)
Aug 17, 2009 5.553 5.576 5.486 5.531 44,842 -0.15(-2.65%)
Aug 14, 2009 5.891 5.891 5.568 5.681 58,331 -0.20(-3.45%)
Aug 13, 2009 5.937 6.012 5.786 5.884 80,444 +0.04(+0.64%)
Aug 12, 2009 5.839 6.012 5.794 5.846 107,726 +0.00(+0.00%)
Aug 11, 2009 5.869 5.952 5.734 5.846 118,629 -0.08(-1.39%)
Aug 10, 2009 5.756 6.012 5.696 5.929 136,224 +0.11(+1.94%)
Aug 07, 2009 5.486 5.839 5.441 5.816 160,683 +0.45(+8.40%)
Aug 06, 2009 5.433 5.628 5.328 5.365 105,011 -0.02(-0.28%)
Aug 05, 2009 5.741 5.997 5.335 5.380 144,645 -0.36(-6.28%)
Aug 04, 2009 5.260 5.771 5.238 5.741 133,665 +0.39(+7.30%)
Aug 03, 2009 5.636 5.749 5.200 5.350 194,973 -0.59(-9.99%)
Jul 31, 2009 6.012 6.072 5.734 5.944 153,361 -0.03(-0.50%)
Jul 30, 2009 5.418 6.042 5.418 5.974 143,348 +0.04(+0.63%)
Jul 29, 2009 5.929 6.012 5.674 5.937 88,357 -0.05(-0.75%)
Jul 28, 2009 6.004 6.094 5.854 5.982 116,851 +0.11(+1.92%)
Jul 27, 2009 5.824 6.004 5.704 5.869 105,326 +0.17(+2.90%)
Jul 24, 2009 5.583 6.117 5.583 5.704 73,003 +0.08(+1.34%)
Jul 23, 2009 5.501 5.628 5.501 5.628 174,477 +0.11(+1.90%)
Jul 22, 2009 5.523 5.598 5.418 5.523 120,727 -0.07(-1.21%)
Jul 21, 2009 5.884 5.899 5.486 5.591 156,688 -0.31(-5.22%)
Jul 20, 2009 5.982 6.117 5.786 5.899 108,660 -0.02(-0.38%)
Jul 17, 2009 6.230 6.230 5.839 5.921 113,516 -0.28(-4.48%)
Jul 16, 2009 6.132 6.245 6.027 6.200 92,873 +0.00(+0.00%)
Jul 15, 2009 6.094 6.215 5.824 6.200 162,692 +0.18(+3.00%)
Jul 14, 2009 6.455 6.470 5.921 6.019 102,690 -0.46(-7.08%)
Jul 13, 2009 6.290 6.478 6.027 6.478 115,741 +0.47(+7.75%)
Jul 10, 2009 5.967 6.079 5.869 6.012 78,098 +0.02(+0.25%)
Jul 09, 2009 6.154 6.320 5.937 5.997 69,909 -0.12(-1.97%)
Jul 08, 2009 6.087 6.372 5.921 6.117 128,762 +0.08(+1.37%)
Jul 07, 2009 6.312 6.417 6.027 6.034 143,870 -0.23(-3.60%)
Jul 06, 2009 6.027 6.433 6.027 6.260 119,492 +0.23(+3.74%)
Jul 02, 2009 6.327 6.658 6.034 6.034 175,021 -0.41(-6.41%)
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.