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

First Merchants Corp (NQ: FRME )

31.60 -0.70 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 24, 2011 6.232 6.277 6.060 6.202 135,322 +0.00(+0.00%)
May 23, 2011 6.254 6.486 6.202 6.202 105,233 -0.14(-2.24%)
May 20, 2011 6.321 6.493 6.292 6.344 149,380 -0.02(-0.35%)
May 19, 2011 6.434 6.434 6.330 6.366 78,718 -0.03(-0.47%)
May 18, 2011 6.336 6.396 6.232 6.396 137,313 +0.07(+1.18%)
May 17, 2011 6.441 6.441 6.224 6.321 154,197 -0.13(-2.09%)
May 16, 2011 6.621 6.621 6.456 6.456 82,584 -0.19(-2.92%)
May 13, 2011 6.987 6.987 6.621 6.651 61,119 -0.31(-4.51%)
May 12, 2011 6.920 7.002 6.823 6.965 33,192 +0.03(+0.43%)
May 11, 2011 7.099 7.167 6.927 6.935 94,116 -0.32(-4.43%)
May 10, 2011 7.099 7.257 6.935 7.257 80,976 +0.19(+2.75%)
May 09, 2011 6.980 7.107 6.875 7.062 48,445 +0.05(+0.75%)
May 06, 2011 7.204 7.249 7.002 7.010 72,957 -0.12(-1.68%)
May 05, 2011 6.786 7.144 6.786 7.129 107,229 +0.10(+1.49%)
May 04, 2011 6.942 7.107 6.890 7.025 90,782 +0.10(+1.40%)
May 03, 2011 6.830 7.032 6.823 6.927 80,015 +0.07(+0.98%)
May 02, 2011 6.853 6.965 6.823 6.860 123,366 -0.07(-1.08%)
Apr 29, 2011 6.793 7.032 6.793 6.935 222,588 +0.24(+3.58%)
Apr 28, 2011 6.546 6.763 6.516 6.695 166,307 +0.15(+2.29%)
Apr 27, 2011 6.449 6.553 6.351 6.546 57,266 +0.08(+1.27%)
Apr 26, 2011 6.269 6.561 6.247 6.464 87,996 +0.20(+3.23%)
Apr 25, 2011 6.359 6.381 6.209 6.262 33,094 -0.10(-1.65%)
Apr 21, 2011 6.292 6.419 6.157 6.366 56,305 +0.12(+1.92%)
Apr 20, 2011 6.157 6.247 6.104 6.247 47,794 +0.14(+2.33%)
Apr 19, 2011 6.172 6.172 6.067 6.104 37,979 -0.02(-0.37%)
Apr 18, 2011 6.247 6.306 6.112 6.127 60,542 -0.22(-3.42%)
Apr 15, 2011 6.284 6.396 6.179 6.344 69,080 +0.04(+0.59%)
Apr 14, 2011 6.067 6.336 6.067 6.306 73,363 +0.22(+3.56%)
Apr 13, 2011 6.314 6.351 6.075 6.090 85,412 -0.16(-2.63%)
Apr 12, 2011 6.336 6.411 6.217 6.254 43,569 -0.12(-1.88%)
Apr 11, 2011 6.284 6.426 6.254 6.374 68,932 +0.07(+1.07%)
Apr 08, 2011 6.553 6.553 6.187 6.306 53,292 -0.19(-2.88%)
Apr 07, 2011 6.636 6.636 6.479 6.493 31,572 -0.13(-1.92%)
Apr 06, 2011 6.321 6.643 6.321 6.621 46,055 +0.05(+0.80%)
Apr 05, 2011 6.426 6.583 6.292 6.568 64,451 +0.10(+1.62%)
Apr 04, 2011 6.351 6.486 6.344 6.464 47,055 +0.11(+1.77%)
Apr 01, 2011 6.209 6.359 6.172 6.351 214,286 +0.17(+2.78%)
Mar 31, 2011 6.194 6.209 6.097 6.179 97,397 -0.03(-0.48%)
Mar 30, 2011 6.262 6.269 6.112 6.209 93,465 +0.00(+0.00%)
Mar 29, 2011 6.097 6.247 6.097 6.209 39,863 +0.00(+0.00%)
Mar 28, 2011 6.127 6.247 6.127 6.209 38,027 +0.04(+0.61%)
Mar 25, 2011 6.247 6.359 6.142 6.172 43,382 -0.03(-0.48%)
Mar 24, 2011 6.247 6.247 6.104 6.202 63,136 -0.01(-0.12%)
Mar 23, 2011 6.194 6.217 6.082 6.209 109,774 +0.01(+0.12%)
Mar 22, 2011 6.523 6.523 6.202 6.202 44,829 -0.33(-5.04%)
Mar 21, 2011 6.277 6.531 6.060 6.531 132,280 +0.47(+7.78%)
Mar 18, 2011 6.045 6.269 5.955 6.060 221,334 +0.06(+1.00%)
Mar 17, 2011 6.007 6.022 5.888 6.000 71,835 +0.05(+0.88%)
Mar 16, 2011 6.067 6.232 5.947 5.947 107,697 -0.11(-1.85%)
Mar 15, 2011 6.037 6.164 6.015 6.060 93,120 -0.10(-1.70%)
Mar 14, 2011 6.179 6.284 6.149 6.164 79,577 -0.09(-1.44%)
Mar 11, 2011 6.396 6.568 6.247 6.254 52,990 -0.15(-2.34%)
Mar 10, 2011 6.538 6.538 6.359 6.404 81,744 -0.22(-3.39%)
Mar 09, 2011 6.651 6.666 6.561 6.628 31,212 -0.01(-0.23%)
Mar 08, 2011 6.538 6.733 6.479 6.643 51,736 +0.10(+1.60%)
Mar 07, 2011 6.553 6.658 6.359 6.538 55,619 -0.01(-0.11%)
Mar 04, 2011 6.725 6.725 6.479 6.546 24,301 -0.18(-2.67%)
Mar 03, 2011 6.576 6.725 6.561 6.725 50,116 +0.21(+3.21%)
Mar 02, 2011 6.486 6.568 6.426 6.516 38,461 +0.01(+0.11%)
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.