First Merchants Corp (NQ: FRME )

38.82 -0.54 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 39.18 39.33 38.18 38.82 276,620 -0.54(-1.37%)
May 13, 2022 39.38 39.67 39.07 39.36 289,901 +0.09(+0.23%)
May 12, 2022 38.76 39.27 38.34 39.27 219,284 +0.33(+0.85%)
May 11, 2022 39.38 39.92 38.87 38.94 168,774 -0.29(-0.74%)
May 10, 2022 39.85 40.02 38.39 39.23 258,694 -0.42(-1.06%)
May 09, 2022 38.83 39.93 38.79 39.65 203,728 +0.40(+1.02%)
May 06, 2022 39.62 39.62 38.51 39.25 183,808 -0.36(-0.91%)
May 05, 2022 39.99 39.99 39.15 39.61 192,158 -0.79(-1.96%)
May 04, 2022 39.63 40.47 39.41 40.40 177,117 +0.83(+2.10%)
May 03, 2022 39.37 39.88 38.80 39.57 168,452 +0.28(+0.71%)
May 02, 2022 39.36 39.78 38.59 39.29 208,412 +0.10(+0.26%)
Apr 29, 2022 40.08 40.27 38.97 39.19 212,467 -0.89(-2.22%)
Apr 28, 2022 40.64 41.05 39.81 40.08 242,496 -0.40(-0.99%)
Apr 27, 2022 41.32 41.32 39.97 40.48 468,857 -1.42(-3.39%)
Apr 26, 2022 41.91 42.65 41.68 41.90 467,214 -0.10(-0.24%)
Apr 25, 2022 41.98 42.66 40.65 42.00 325,580 -0.32(-0.76%)
Apr 22, 2022 43.39 43.39 42.08 42.32 261,944 -1.08(-2.49%)
Apr 21, 2022 43.73 44.54 43.29 43.40 454,614 +0.05(+0.12%)
Apr 20, 2022 42.40 43.44 42.40 43.35 392,371 +1.34(+3.19%)
Apr 19, 2022 40.26 42.02 40.26 42.01 347,415 +1.95(+4.87%)
Apr 18, 2022 39.86 40.57 39.75 40.06 156,820 +0.21(+0.53%)
Apr 14, 2022 40.05 40.41 39.47 39.85 218,516 -0.20(-0.50%)
Apr 13, 2022 39.40 40.11 39.27 40.05 242,910 +0.50(+1.26%)
Apr 12, 2022 39.03 39.73 39.03 39.55 269,742 +0.40(+1.02%)
Apr 11, 2022 39.04 39.84 39.04 39.15 132,891 +0.01(+0.03%)
Apr 08, 2022 39.49 40.15 39.10 39.14 244,633 -0.26(-0.66%)
Apr 07, 2022 40.72 40.80 39.35 39.40 321,562 -1.21(-2.98%)
Apr 06, 2022 40.95 41.16 40.40 40.61 420,266 -0.42(-1.02%)
Apr 05, 2022 41.03 41.67 40.74 41.03 401,852 +0.05(+0.12%)
Apr 04, 2022 40.75 41.06 40.41 40.98 462,361 +0.13(+0.32%)
Apr 01, 2022 41.99 42.05 40.43 40.85 446,145 -0.75(-1.80%)
Mar 31, 2022 41.77 42.27 41.36 41.60 1,167,672 -0.22(-0.53%)
Mar 30, 2022 42.98 43.35 41.64 41.82 321,059 -1.33(-3.08%)
Mar 29, 2022 42.90 43.20 42.55 43.15 175,059 +0.70(+1.65%)
Mar 28, 2022 42.78 42.78 42.02 42.45 130,610 -0.43(-1.00%)
Mar 25, 2022 41.98 42.95 41.94 42.88 150,022 +0.90(+2.14%)
Mar 24, 2022 42.13 42.29 41.60 41.98 143,582 +0.08(+0.19%)
Mar 23, 2022 42.68 42.98 41.86 41.90 198,343 -1.12(-2.60%)
Mar 22, 2022 43.19 43.80 42.90 43.02 272,849 +0.22(+0.51%)
Mar 21, 2022 43.35 43.70 42.57 42.80 435,028 -0.42(-0.97%)
Mar 18, 2022 43.42 43.42 42.35 43.22 779,620 -0.20(-0.46%)
Mar 17, 2022 43.82 44.42 43.39 43.42 190,402 -0.84(-1.90%)
Mar 16, 2022 43.84 44.34 43.62 44.26 270,607 +0.80(+1.84%)
Mar 15, 2022 43.62 44.00 42.96 43.46 172,682 -0.02(-0.05%)
Mar 14, 2022 43.93 44.11 43.24 43.48 181,898 +0.12(+0.28%)
Mar 11, 2022 43.08 43.68 42.20 43.36 260,292 +0.61(+1.43%)
Mar 10, 2022 41.65 42.83 41.65 42.75 345,209 +0.59(+1.40%)
Mar 09, 2022 42.54 43.03 41.98 42.16 147,069 +0.54(+1.30%)
Mar 08, 2022 42.07 42.39 41.43 41.62 249,750 -0.04(-0.10%)
Mar 07, 2022 43.07 43.24 41.59 41.66 365,527 -1.45(-3.36%)
Mar 04, 2022 42.96 43.39 42.34 43.11 265,674 -0.52(-1.19%)
Mar 03, 2022 43.86 43.86 43.22 43.63 171,014 -0.29(-0.66%)
Mar 02, 2022 42.78 44.47 42.78 43.92 237,814 +1.40(+3.29%)
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.