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

First Merchants Corp (NQ: FRME )

34.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 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%)
May 01, 2009 9.080 9.147 8.403 8.531 153,339 -0.61(-6.66%)
Apr 30, 2009 9.628 9.726 9.087 9.140 112,605 -0.37(-3.87%)
Apr 29, 2009 8.847 9.696 8.599 9.508 210,310 +0.78(+8.96%)
Apr 28, 2009 8.561 9.200 8.471 8.726 167,885 +0.04(+0.43%)
Apr 27, 2009 9.034 9.283 8.464 8.689 185,572 -0.53(-5.71%)
Apr 24, 2009 9.072 9.320 8.786 9.215 185,835 +0.23(+2.51%)
Apr 23, 2009 9.207 9.275 8.629 8.989 152,011 -0.23(-2.53%)
Apr 22, 2009 8.944 9.703 8.944 9.222 160,816 +0.08(+0.82%)
Apr 21, 2009 8.441 9.230 8.366 9.147 159,296 +0.69(+8.18%)
Apr 20, 2009 9.290 9.365 8.456 8.456 152,435 -1.13(-11.83%)
Apr 17, 2009 9.546 9.733 9.080 9.591 151,598 +0.10(+1.03%)
Apr 16, 2009 9.350 9.707 8.944 9.493 71,819 +0.27(+2.93%)
Apr 15, 2009 8.997 9.260 8.644 9.222 220,948 +0.17(+1.91%)
Apr 14, 2009 9.794 9.816 8.869 9.050 287,044 -0.89(-8.93%)
Apr 13, 2009 9.553 9.959 9.328 9.936 171,582 +0.21(+2.16%)
Apr 09, 2009 8.508 9.809 8.433 9.726 355,520 +1.47(+17.74%)
Apr 08, 2009 8.741 8.832 8.072 8.260 154,371 -0.43(-4.93%)
Apr 07, 2009 8.929 9.102 8.659 8.689 176,874 -0.42(-4.62%)
Apr 06, 2009 9.298 9.448 9.034 9.110 210,248 -0.31(-3.27%)
Apr 03, 2009 9.200 9.523 8.974 9.418 172,204 +0.17(+1.79%)
Apr 02, 2009 8.689 9.275 8.538 9.252 226,458 +0.78(+9.23%)
Apr 01, 2009 7.926 8.486 7.576 8.471 204,734 +0.36(+4.45%)
Mar 31, 2009 7.764 8.426 7.704 8.110 268,691 +0.42(+5.47%)
Mar 30, 2009 8.140 8.148 7.516 7.689 266,244 -1.17(-13.16%)
Mar 26, 2009 9.072 9.132 8.501 8.854 175,606 +0.05(+0.60%)
Mar 25, 2009 8.538 9.050 8.245 8.801 154,412 +0.38(+4.46%)
Mar 24, 2009 9.080 9.418 8.418 8.426 172,231 -0.79(-8.56%)
Mar 23, 2009 8.351 9.215 8.245 9.215 194,462 +1.21(+15.12%)
Mar 20, 2009 8.283 8.508 7.975 8.005 172,250 -0.17(-2.02%)
Mar 19, 2009 8.448 8.606 8.050 8.170 196,946 -0.19(-2.25%)
Mar 18, 2009 7.817 8.576 7.678 8.358 204,863 +0.53(+6.82%)
Mar 17, 2009 7.043 7.824 7.043 7.824 124,065 +0.80(+11.34%)
Mar 16, 2009 7.328 7.652 6.983 7.028 109,548 -0.28(-3.81%)
Mar 13, 2009 7.358 7.509 7.110 7.306 101,585 +0.05(+0.62%)
Mar 12, 2009 6.276 7.351 6.036 7.261 145,841 +0.92(+14.59%)
Mar 11, 2009 6.426 6.810 6.178 6.336 91,668 -0.06(-0.94%)
Mar 10, 2009 5.923 6.539 5.787 6.396 140,936 +0.63(+10.95%)
Mar 09, 2009 5.772 6.148 5.682 5.765 109,242 -0.07(-1.16%)
Mar 06, 2009 5.787 5.938 5.532 5.833 202,965 +0.14(+2.51%)
Mar 05, 2009 6.757 6.757 5.637 5.690 175,427 -1.25(-17.98%)
Mar 04, 2009 6.870 7.020 6.652 6.937 168,974 -0.06(-0.86%)
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.