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 28, 2010 6.737 6.714 6.360 6.496 133,613 -0.24(-3.58%)
May 27, 2010 6.609 6.812 6.511 6.737 199,254 +0.32(+4.92%)
May 26, 2010 6.458 6.759 6.360 6.421 160,460 +0.00(+0.00%)
May 25, 2010 6.436 6.586 6.315 6.421 212,369 -0.11(-1.73%)
May 24, 2010 6.767 6.842 6.481 6.533 157,780 -0.25(-3.66%)
May 21, 2010 6.398 6.963 6.338 6.782 195,442 +0.27(+4.16%)
May 20, 2010 6.639 6.910 6.466 6.511 174,277 -0.38(-5.46%)
May 19, 2010 6.932 6.955 6.835 6.887 147,860 -0.04(-0.54%)
May 18, 2010 7.023 7.038 6.895 6.925 168,945 -0.05(-0.65%)
May 17, 2010 7.038 7.038 6.887 6.970 249,057 -0.02(-0.32%)
May 14, 2010 6.917 6.993 6.661 6.993 103,812 +0.00(+0.00%)
May 13, 2010 7.038 7.060 6.827 6.993 129,165 -0.10(-1.38%)
May 12, 2010 6.865 7.106 6.857 7.090 170,068 +0.23(+3.40%)
May 11, 2010 6.925 7.000 6.368 6.857 121,805 +0.23(+3.52%)
May 10, 2010 6.398 6.639 6.202 6.624 177,549 +0.60(+10.00%)
May 07, 2010 6.210 6.541 5.924 6.022 164,285 -0.17(-2.79%)
May 06, 2010 6.639 6.684 5.690 6.195 127,246 -0.48(-7.22%)
May 05, 2010 6.707 6.759 6.443 6.676 129,258 +0.11(+1.60%)
May 04, 2010 6.676 6.835 6.526 6.571 195,704 -0.21(-3.11%)
May 03, 2010 6.646 6.910 6.579 6.782 234,165 +0.20(+2.97%)
Apr 30, 2010 6.902 6.963 6.443 6.586 655,172 -0.34(-4.89%)
Apr 29, 2010 6.910 7.128 6.804 6.925 252,887 +0.06(+0.88%)
Apr 28, 2010 6.646 7.647 6.398 6.865 373,182 +0.26(+3.99%)
Apr 27, 2010 6.526 6.699 6.451 6.601 98,923 -0.02(-0.23%)
Apr 26, 2010 6.383 6.639 6.375 6.616 320,377 +0.20(+3.17%)
Apr 23, 2010 6.383 6.436 6.315 6.413 80,956 +0.01(+0.12%)
Apr 22, 2010 6.135 6.436 6.135 6.405 96,282 +0.14(+2.16%)
Apr 21, 2010 6.044 6.285 5.999 6.270 196,109 +0.27(+4.52%)
Apr 20, 2010 5.946 6.052 5.909 5.999 56,601 +0.08(+1.27%)
Apr 19, 2010 5.705 6.014 5.705 5.924 59,485 +0.17(+2.88%)
Apr 16, 2010 5.864 5.939 5.502 5.758 213,970 -0.11(-1.92%)
Apr 15, 2010 5.833 5.976 5.683 5.871 167,629 +0.02(+0.26%)
Apr 14, 2010 5.690 5.856 5.646 5.856 62,486 +0.18(+3.18%)
Apr 13, 2010 5.419 5.690 5.374 5.675 33,575 +0.26(+4.72%)
Apr 12, 2010 5.465 5.480 5.397 5.419 40,025 -0.04(-0.69%)
Apr 09, 2010 5.653 5.721 5.374 5.457 53,493 -0.21(-3.72%)
Apr 08, 2010 5.412 5.668 5.412 5.668 63,779 +0.21(+3.86%)
Apr 07, 2010 5.389 5.472 5.344 5.457 91,284 +0.05(+0.83%)
Apr 06, 2010 5.299 5.465 5.299 5.412 66,799 +0.08(+1.41%)
Apr 05, 2010 5.367 5.367 5.186 5.337 59,394 -0.05(-0.84%)
Apr 01, 2010 5.254 5.382 5.382 5.382 112,262 +0.14(+2.73%)
Mar 31, 2010 4.825 5.246 4.817 5.239 175,566 +0.40(+8.24%)
Mar 30, 2010 4.825 4.926 4.614 4.840 132,681 +0.04(+0.78%)
Mar 29, 2010 5.073 5.118 4.742 4.802 62,393 -0.26(-5.20%)
Mar 26, 2010 4.584 5.081 4.516 5.066 217,217 +0.51(+11.24%)
Mar 25, 2010 4.795 4.885 4.524 4.554 61,984 -0.18(-3.82%)
Mar 24, 2010 4.842 4.878 4.719 4.734 25,981 -0.11(-2.18%)
Mar 23, 2010 4.878 4.889 4.652 4.840 74,415 -0.05(-0.92%)
Mar 22, 2010 4.704 4.893 4.644 4.885 134,743 +0.18(+3.84%)
Mar 19, 2010 4.667 4.825 4.524 4.704 299,477 -0.08(-1.57%)
Mar 18, 2010 5.021 5.103 4.689 4.780 139,974 -0.26(-5.08%)
Mar 17, 2010 5.005 5.118 4.855 5.036 67,480 +0.03(+0.60%)
Mar 16, 2010 5.066 5.066 4.862 5.005 45,534 -0.04(-0.75%)
Mar 15, 2010 4.945 5.066 4.893 5.043 32,574 +0.12(+2.45%)
Mar 12, 2010 5.013 5.118 4.893 4.923 63,949 -0.08(-1.65%)
Mar 11, 2010 4.923 5.005 4.832 5.005 33,928 +0.05(+1.06%)
Mar 10, 2010 4.855 5.126 4.832 4.953 128,621 +0.09(+1.86%)
Mar 09, 2010 4.637 4.968 4.524 4.862 74,314 +0.10(+2.05%)
Mar 08, 2010 4.787 4.855 4.742 4.765 36,707 -0.09(-1.86%)
Mar 05, 2010 4.622 4.878 4.546 4.855 88,191 +0.28(+6.09%)
Mar 04, 2010 4.509 4.614 4.509 4.576 41,724 +0.05(+1.16%)
Mar 03, 2010 4.576 4.666 4.471 4.524 56,982 -0.03(-0.66%)
Mar 02, 2010 4.531 4.561 4.494 4.554 80,833 +0.05(+1.00%)
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.