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 29, 2009 7.494 7.531 7.011 7.353 192,800 -0.09(-1.20%)
May 28, 2009 7.583 7.888 7.182 7.442 82,239 +0.01(+0.20%)
May 27, 2009 8.000 8.000 7.420 7.427 123,382 -0.59(-7.41%)
May 26, 2009 7.368 8.082 7.368 8.022 101,832 +0.59(+8.01%)
May 22, 2009 7.613 7.732 7.427 7.427 44,570 -0.14(-1.87%)
May 21, 2009 7.591 7.821 7.531 7.569 175,106 -0.19(-2.49%)
May 20, 2009 7.940 8.327 7.613 7.762 95,432 -0.12(-1.51%)
May 19, 2009 8.357 8.357 7.799 7.881 108,396 -0.33(-3.99%)
May 18, 2009 7.732 8.230 7.650 8.208 71,449 +0.59(+7.71%)
May 15, 2009 8.022 8.022 7.442 7.621 117,873 -0.37(-4.65%)
May 14, 2009 7.688 8.253 7.628 7.992 162,892 +0.33(+4.27%)
May 13, 2009 8.245 8.260 7.621 7.665 144,670 -0.67(-8.03%)
May 12, 2009 8.862 8.989 8.253 8.334 89,848 -0.49(-5.56%)
May 11, 2009 9.070 9.256 8.758 8.825 71,820 -0.45(-4.81%)
May 08, 2009 8.565 9.301 8.468 9.271 131,603 +0.89(+10.65%)
May 07, 2009 8.922 9.018 8.253 8.379 125,729 -0.48(-5.45%)
May 06, 2009 8.922 9.189 8.639 8.862 136,468 +0.04(+0.42%)
May 05, 2009 8.944 9.256 8.572 8.825 182,156 -0.21(-2.30%)
May 04, 2009 8.758 9.041 8.513 9.033 132,080 +0.59(+7.05%)
May 01, 2009 8.981 9.048 8.312 8.438 155,018 -0.60(-6.66%)
Apr 30, 2009 9.524 9.621 8.989 9.041 113,839 -0.36(-3.87%)
Apr 29, 2009 8.751 9.591 8.505 9.405 212,614 +0.77(+8.96%)
Apr 28, 2009 8.468 9.100 8.379 8.632 169,724 +0.04(+0.43%)
Apr 27, 2009 8.937 9.182 8.372 8.595 187,604 -0.52(-5.71%)
Apr 24, 2009 8.974 9.219 8.691 9.115 187,871 +0.22(+2.51%)
Apr 23, 2009 9.108 9.175 8.535 8.892 153,676 -0.23(-2.53%)
Apr 22, 2009 8.847 9.598 8.847 9.122 162,577 +0.07(+0.82%)
Apr 21, 2009 8.349 9.130 8.275 9.048 161,041 +0.68(+8.18%)
Apr 20, 2009 9.189 9.264 8.364 8.364 154,105 -1.12(-11.83%)
Apr 17, 2009 9.442 9.628 8.981 9.487 153,259 +0.10(+1.03%)
Apr 16, 2009 9.249 9.602 8.847 9.390 72,606 +0.27(+2.93%)
Apr 15, 2009 8.899 9.160 8.550 9.122 223,369 +0.17(+1.91%)
Apr 14, 2009 9.688 9.710 8.773 8.951 290,189 -0.88(-8.93%)
Apr 13, 2009 9.450 9.851 9.227 9.829 173,461 +0.21(+2.16%)
Apr 09, 2009 8.416 9.702 8.342 9.621 359,415 +1.45(+17.74%)
Apr 08, 2009 8.647 8.736 7.985 8.171 156,062 -0.42(-4.93%)
Apr 07, 2009 8.833 9.004 8.565 8.595 178,812 -0.42(-4.62%)
Apr 06, 2009 9.197 9.346 8.937 9.011 212,551 -0.30(-3.27%)
Apr 03, 2009 9.100 9.420 8.877 9.316 174,091 +0.16(+1.79%)
Apr 02, 2009 8.595 9.175 8.446 9.152 228,939 +0.77(+9.23%)
Apr 01, 2009 7.840 8.394 7.494 8.379 206,977 +0.36(+4.45%)
Mar 31, 2009 7.680 8.334 7.621 8.022 271,634 +0.42(+5.47%)
Mar 30, 2009 8.052 8.059 7.435 7.606 269,160 -1.15(-13.16%)
Mar 26, 2009 8.974 9.033 8.409 8.758 177,530 +0.05(+0.60%)
Mar 25, 2009 8.446 8.951 8.156 8.706 156,104 +0.37(+4.46%)
Mar 24, 2009 8.981 9.316 8.327 8.334 174,118 -0.78(-8.56%)
Mar 23, 2009 8.260 9.115 8.156 9.115 196,592 +1.20(+15.12%)
Mar 20, 2009 8.193 8.416 7.888 7.918 174,137 -0.16(-2.02%)
Mar 19, 2009 8.357 8.513 7.963 8.082 199,103 -0.19(-2.25%)
Mar 18, 2009 7.732 8.483 7.595 8.267 207,107 +0.53(+6.82%)
Mar 17, 2009 6.966 7.740 6.966 7.740 125,424 +0.79(+11.34%)
Mar 16, 2009 7.249 7.569 6.907 6.952 110,748 -0.28(-3.81%)
Mar 13, 2009 7.279 7.427 7.033 7.227 102,698 +0.04(+0.62%)
Mar 12, 2009 6.208 7.271 5.970 7.182 147,439 +0.91(+14.59%)
Mar 11, 2009 6.357 6.736 6.111 6.268 92,672 -0.06(-0.94%)
Mar 10, 2009 5.859 6.468 5.725 6.327 142,480 +0.62(+10.95%)
Mar 09, 2009 5.710 6.082 5.621 5.702 110,439 -0.07(-1.16%)
Mar 06, 2009 5.725 5.873 5.472 5.769 205,188 +0.14(+2.51%)
Mar 05, 2009 6.684 6.684 5.576 5.628 177,349 -1.23(-17.98%)
Mar 04, 2009 6.795 6.944 6.580 6.862 170,825 -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.