First Merchants Corp (NQ: FRME )

43.92 USD +0.61 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 42.86 44.35 42.83 43.92 396,833 +0.61(+1.41%)
Jan 20, 2022 44.29 44.75 43.25 43.31 209,814 -1.10(-2.48%)
Jan 19, 2022 45.47 45.47 44.10 44.41 168,784 -0.92(-2.03%)
Jan 18, 2022 45.62 45.80 45.25 45.33 158,125 -0.45(-0.98%)
Jan 14, 2022 45.78 0 +0.07(+0.15%)
Jan 13, 2022 45.22 46.12 45.01 45.71 137,923 +0.66(+1.47%)
Jan 12, 2022 45.31 45.94 44.62 45.05 132,239 -0.38(-0.84%)
Jan 11, 2022 45.60 45.66 44.82 45.43 138,262 -0.17(-0.37%)
Jan 10, 2022 45.75 46.06 45.28 45.60 166,450 +0.03(+0.07%)
Jan 07, 2022 45.45 45.82 45.19 45.57 173,020 +0.14(+0.31%)
Jan 06, 2022 43.92 45.51 43.76 45.43 242,252 +2.19(+5.06%)
Jan 05, 2022 43.67 44.22 43.20 43.24 171,035 -0.08(-0.18%)
Jan 04, 2022 42.81 43.75 42.80 43.32 184,865 +0.75(+1.76%)
Jan 03, 2022 42.26 42.92 41.95 42.57 225,993 +0.68(+1.62%)
Dec 31, 2021 41.51 42.07 41.34 41.89 125,048 +0.40(+0.96%)
Dec 30, 2021 41.88 42.19 41.32 41.49 108,887 -0.34(-0.81%)
Dec 29, 2021 41.96 42.16 41.61 41.83 96,202 -0.08(-0.19%)
Dec 28, 2021 41.64 42.05 41.00 41.91 110,534 +0.17(+0.41%)
Dec 27, 2021 41.38 41.80 41.00 41.74 125,502 +0.55(+1.34%)
Dec 23, 2021 41.25 41.70 40.08 41.19 113,485 +0.22(+0.54%)
Dec 22, 2021 40.65 40.97 40.26 40.97 160,131 +0.17(+0.42%)
Dec 21, 2021 40.23 41.08 40.13 40.80 172,109 +0.91(+2.28%)
Dec 20, 2021 39.34 40.03 38.62 39.89 341,779 +0.18(+0.45%)
Dec 17, 2021 41.32 41.32 39.17 39.71 958,767 -1.57(-3.80%)
Dec 16, 2021 41.86 42.10 40.88 41.28 201,291 -0.15(-0.36%)
Dec 15, 2021 41.41 41.97 40.03 41.43 219,561 +0.30(+0.73%)
Dec 14, 2021 41.13 41.74 40.67 41.13 266,798 +0.25(+0.61%)
Dec 13, 2021 41.66 41.66 40.61 40.88 258,661 +0.30(+0.74%)
Dec 10, 2021 40.33 40.67 39.99 40.58 121,350 +0.33(+0.82%)
Dec 09, 2021 40.49 40.68 40.15 40.25 120,779 -0.57(-1.40%)
Dec 08, 2021 41.26 41.35 40.61 40.82 97,838 -0.20(-0.49%)
Dec 07, 2021 41.86 42.30 40.81 41.02 143,254 -0.74(-1.77%)
Dec 06, 2021 40.28 42.14 40.28 41.76 244,091 +1.58(+3.93%)
Dec 03, 2021 40.88 40.88 39.90 40.18 176,750 -0.49(-1.20%)
Dec 02, 2021 39.44 40.94 39.26 40.67 124,792 +1.14(+2.88%)
Dec 01, 2021 40.87 41.29 39.51 39.53 216,781 -0.36(-0.90%)
Nov 30, 2021 39.99 40.35 39.72 39.89 149,805 -0.65(-1.60%)
Nov 29, 2021 41.25 41.39 40.31 40.54 172,822 -0.05(-0.12%)
Nov 26, 2021 41.61 42.16 39.83 40.59 161,205 -2.13(-4.99%)
Nov 24, 2021 42.79 43.21 42.53 42.72 94,400 -0.36(-0.84%)
Nov 23, 2021 42.96 43.25 42.80 43.08 138,213 +0.40(+0.94%)
Nov 22, 2021 41.99 43.27 41.99 42.68 212,101 +1.08(+2.60%)
Nov 19, 2021 41.29 41.65 40.89 41.60 175,493 -0.20(-0.48%)
Nov 18, 2021 41.81 41.88 41.60 41.80 147,115 -0.15(-0.36%)
Nov 17, 2021 42.37 42.37 41.60 41.95 117,686 -0.56(-1.32%)
Nov 16, 2021 42.68 42.76 42.33 42.51 167,054 -0.38(-0.89%)
Nov 15, 2021 42.90 43.30 42.67 42.89 134,031 +0.12(+0.28%)
Nov 12, 2021 42.99 43.21 42.46 42.77 201,413 -0.11(-0.26%)
Nov 11, 2021 42.80 43.11 42.36 42.88 162,235 +0.21(+0.49%)
Nov 10, 2021 42.52 42.67 209,937 +0.15(+0.35%)
Nov 09, 2021 42.56 42.72 42.04 42.52 125,555 -0.43(-1.00%)
Nov 08, 2021 42.73 43.29 42.46 42.95 144,153 +0.37(+0.87%)
Nov 05, 2021 42.48 43.75 42.26 42.58 317,970 +0.72(+1.72%)
Nov 04, 2021 43.93 43.93 40.60 41.86 370,055 -1.64(-3.77%)
Nov 03, 2021 42.09 43.80 42.09 43.50 127,216 +1.29(+3.06%)
Nov 02, 2021 43.10 43.11 42.06 42.21 116,287 -0.86(-2.00%)
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.