$43.61 (1.16%)

Volume: 245.472k

Closed: Feb 03, 2023

Hollow Logo Score: 3.197
First Merchants Corporation Stock
$43.61 (1.16%)

Volume: 245.472k

Closed: Feb 03, 2023

Score Hollow Logo 3.197
NASDAQ:FRME

First Merchants Corporation Stock Price (Quote)

$43.61 ( 1.16% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $39.78 $43.97 Friday, 3rd Feb 2023 FRME stock ended at $43.61. This is 1.16% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.30% from a day low at $42.98 to a day high of $43.97.
90 days $38.75 $45.04
52 weeks $34.07 $45.04

Historical First Merchants Corporation prices

Date Open High Low Close Volume
2023-02-03 $42.98 $43.97 $42.98 $43.61 245 472
2023-02-02 $42.49 $43.11 $42.30 $43.11 199 078
2023-02-01 $42.50 $43.00 $42.08 $42.46 182 381
2023-01-31 $41.07 $42.64 $40.87 $42.64 229 528
2023-01-30 $40.66 $41.07 $40.30 $40.87 145 714
2023-01-27 $40.07 $41.20 $40.07 $40.77 134 006
2023-01-26 $40.53 $41.28 $40.00 $40.37 161 161
2023-01-25 $40.47 $40.53 $39.86 $40.20 136 650
2023-01-24 $40.46 $40.46 $39.84 $40.18 125 507
2023-01-23 $40.17 $40.55 $39.99 $40.26 92 410
2023-01-20 $40.60 $40.66 $39.78 $40.20 180 100
2023-01-19 $40.11 $40.40 $39.84 $40.15 143 206
2023-01-18 $41.23 $41.66 $39.92 $40.13 156 700
2023-01-17 $42.07 $42.30 $41.26 $41.41 85 526
2023-01-13 $42.06 $42.27 $40.94 $42.24 202 000
2023-01-12 $41.88 $43.05 $41.61 $42.50 152 400
2023-01-11 $42.10 $42.36 $40.35 $41.71 118 100
2023-01-10 $41.62 $42.28 $40.98 $42.04 125 534
2023-01-09 $42.64 $42.64 $41.45 $41.63 181 030
2023-01-06 $41.84 $42.80 $41.58 $42.67 155 200
2023-01-05 $40.83 $41.70 $40.37 $41.52 182 491
2023-01-04 $41.24 $41.60 $40.87 $41.03 180 366
2023-01-03 $41.17 $41.49 $40.50 $41.00 295 272
2022-12-30 $41.00 $41.37 $40.77 $41.11 203 546
2022-12-29 $40.26 $41.57 $40.11 $41.22 305 259
2022-12-28 $40.81 $41.05 $40.12 $40.13 98 756
2022-12-27 $40.67 $40.83 $40.30 $40.66 98 825
2022-12-23 $40.22 $40.73 $40.06 $40.52 97 031
2022-12-22 $40.33 $40.73 $39.51 $40.16 92 753
2022-12-21 $40.16 $40.84 $39.84 $40.42 128 772
2022-12-20 $40.08 $40.46 $39.79 $39.79 99 520
2022-12-19 $39.65 $40.29 $39.62 $39.89 193 243
2022-12-16 $39.10 $40.00 $38.75 $39.72 537 278
2022-12-15 $39.45 $39.68 $38.82 $38.98 240 811
2022-12-14 $41.23 $41.25 $39.74 $39.85 199 090
2022-12-13 $42.39 $42.74 $41.05 $41.24 151 457
2022-12-12 $42.00 $42.12 $41.51 $41.73 166 309
2022-12-09 $41.72 $42.14 $41.58 $41.97 96 175
2022-12-08 $41.94 $42.16 $41.61 $41.81 101 804
2022-12-07 $41.40 $41.98 $41.04 $41.71 133 561
2022-12-06 $41.74 $42.01 $41.15 $41.40 199 190
2022-12-05 $43.19 $43.19 $40.91 $41.91 166 826
2022-12-02 $43.08 $43.61 $42.75 $43.52 164 811
2022-12-01 $44.19 $44.19 $43.15 $43.50 121 137
2022-11-30 $43.29 $44.36 $42.45 $44.21 305 576
2022-11-29 $43.00 $43.36 $42.85 $43.29 140 468
2022-11-28 $43.30 $43.58 $42.94 $43.17 130 622
2022-11-25 $43.78 $43.86 $43.43 $43.59 59 317
2022-11-23 $44.72 $44.72 $43.55 $43.58 134 315
2022-11-22 $44.22 $44.50 $43.89 $44.48 181 933

Hot Stocks To Watch:

About First Merchants Corporation

First Merchants First Merchants Corporation operates as the financial holding company for First Merchants Bank that provides community banking services. It accepts time, savings, and demand deposits; and provides consumer, commercial, agri-business, and real estate mortgage loans, as well as public finance. The company also offers personal and corporate trust; brokerage and private wealth management; and letters of credit, repurchase agreements, and other corpor... FRME Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT