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 (%)
Feb 26, 2010 4.409 4.505 4.230 4.305 76,615 -0.07(-1.70%)
Feb 25, 2010 4.253 4.416 4.201 4.379 63,711 +0.05(+1.20%)
Feb 24, 2010 4.119 4.334 4.022 4.327 100,768 +0.22(+5.43%)
Feb 23, 2010 4.223 4.245 4.089 4.104 49,932 -0.12(-2.82%)
Feb 22, 2010 4.208 4.268 4.074 4.223 79,822 +0.04(+1.07%)
Feb 19, 2010 4.238 4.312 4.163 4.178 106,471 -0.07(-1.58%)
Feb 18, 2010 4.193 4.245 4.112 4.245 36,953 +0.04(+0.88%)
Feb 17, 2010 4.216 4.268 4.089 4.208 62,677 -0.01(-0.18%)
Feb 16, 2010 4.305 4.305 4.059 4.216 117,979 -0.06(-1.39%)
Feb 12, 2010 4.111 4.275 4.275 4.275 65,772 +0.10(+2.31%)
Feb 11, 2010 4.082 4.223 4.015 4.178 97,194 +0.06(+1.44%)
Feb 10, 2010 4.230 4.268 4.052 4.119 129,566 -0.11(-2.64%)
Feb 09, 2010 4.282 4.305 4.163 4.230 171,991 +0.02(+0.53%)
Feb 08, 2010 4.468 4.468 4.149 4.208 114,055 -0.28(-6.29%)
Feb 05, 2010 4.520 4.676 4.387 4.491 95,742 +0.05(+1.17%)
Feb 04, 2010 4.513 4.535 4.435 4.439 122,440 -0.10(-2.29%)
Feb 03, 2010 4.639 4.639 4.468 4.543 112,752 -0.12(-2.55%)
Feb 02, 2010 4.907 5.011 4.662 4.662 131,371 -0.25(-5.14%)
Feb 01, 2010 5.056 5.502 4.714 4.914 313,814 -0.11(-2.22%)
Jan 29, 2010 4.989 5.160 4.981 5.026 113,508 -0.02(-0.44%)
Jan 28, 2010 5.182 5.212 4.914 5.048 110,877 -0.12(-2.30%)
Jan 27, 2010 4.966 5.175 4.885 5.167 106,808 +0.16(+3.27%)
Jan 26, 2010 4.900 5.204 4.758 5.004 138,711 +0.07(+1.36%)
Jan 25, 2010 4.944 5.011 4.572 4.937 142,499 +0.04(+0.91%)
Jan 22, 2010 5.011 5.056 4.833 4.892 89,475 -0.07(-1.50%)
Jan 21, 2010 4.922 5.182 4.870 4.966 118,187 +0.04(+0.91%)
Jan 20, 2010 4.721 4.966 4.647 4.922 138,126 +0.14(+2.95%)
Jan 19, 2010 4.461 4.795 4.372 4.781 175,915 +0.33(+7.35%)
Jan 15, 2010 4.647 4.453 4.453 4.453 154,544 -0.19(-4.16%)
Jan 14, 2010 4.201 4.736 4.126 4.647 287,562 +0.44(+10.42%)
Jan 13, 2010 4.171 4.290 4.111 4.208 79,222 +0.06(+1.43%)
Jan 12, 2010 4.059 4.290 4.022 4.149 83,920 +0.04(+1.09%)
Jan 11, 2010 4.394 4.446 4.089 4.104 143,765 -0.27(-6.12%)
Jan 08, 2010 4.104 4.401 4.104 4.372 100,060 +0.26(+6.33%)
Jan 07, 2010 3.903 4.149 3.836 4.111 176,215 +0.20(+5.13%)
Jan 06, 2010 4.022 4.126 3.866 3.911 179,830 -0.10(-2.59%)
Jan 05, 2010 4.260 4.305 4.015 4.015 97,393 -0.25(-5.76%)
Jan 04, 2010 4.476 4.520 4.186 4.260 81,842 -0.16(-3.54%)
Dec 31, 2009 4.216 4.416 4.416 4.416 98,456 +0.17(+4.03%)
Dec 30, 2009 3.948 4.245 3.940 4.245 147,154 +0.28(+7.13%)
Dec 29, 2009 4.119 4.119 3.926 3.963 92,620 -0.14(-3.44%)
Dec 28, 2009 4.163 4.163 4.059 4.104 57,380 -0.04(-1.08%)
Dec 24, 2009 4.007 4.193 3.970 4.149 39,651 +0.19(+4.69%)
Dec 23, 2009 4.030 4.089 3.948 3.963 75,816 -0.04(-1.11%)
Dec 22, 2009 4.022 4.119 3.874 4.007 82,251 -0.01(-0.37%)
Dec 21, 2009 4.119 4.163 3.896 4.022 74,834 -0.07(-1.81%)
Dec 18, 2009 3.821 4.126 3.818 4.097 313,789 +0.35(+9.33%)
Dec 17, 2009 3.851 3.927 3.717 3.747 132,703 -0.13(-3.26%)
Dec 16, 2009 3.851 3.963 3.821 3.874 125,557 +0.05(+1.36%)
Dec 15, 2009 4.082 4.253 3.821 3.821 164,790 -0.25(-6.20%)
Dec 14, 2009 4.074 4.193 3.992 4.074 148,398 -0.07(-1.79%)
Dec 11, 2009 4.245 4.372 4.134 4.149 58,453 -0.07(-1.76%)
Dec 10, 2009 4.379 4.379 4.163 4.223 51,818 -0.14(-3.24%)
Dec 09, 2009 4.297 4.394 4.126 4.364 41,257 +0.08(+1.91%)
Dec 08, 2009 4.364 4.364 4.193 4.282 57,080 -0.11(-2.54%)
Dec 07, 2009 4.446 4.461 4.387 4.394 50,340 -0.07(-1.50%)
Dec 04, 2009 4.334 4.461 4.260 4.461 84,796 +0.23(+5.45%)
Dec 03, 2009 4.342 4.349 4.216 4.230 46,226 -0.10(-2.40%)
Dec 02, 2009 4.364 4.461 4.253 4.334 46,355 -0.04(-0.85%)
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.