First Merchants Corporation Stock Price (Quote) NASDAQ:FRME
$43.95 ( 0.83% ) Tuesday, 16th Aug 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $35.20 | $44.06 | Tuesday, 16th Aug 2022 FRME stock ended at $43.95. This is 0.83% more than the trading day before Monday, 15th Aug 2022. During the day the stock fluctuated 1.79% from a day low at $43.29 to a day high of $44.06. |
90 days | $34.07 | $44.06 | |
52 weeks | $34.07 | $46.12 |
Historical First Merchants Corporation prices
Date | Open | High | Low | Close | Volume |
2022-08-16 | $43.38 | $44.06 | $43.29 | $43.95 | 125 922 |
2022-08-15 | $42.53 | $43.68 | $42.45 | $43.59 | 103 157 |
2022-08-12 | $42.57 | $43.01 | $42.32 | $42.99 | 147 215 |
2022-08-11 | $42.16 | $42.43 | $41.79 | $42.30 | 102 797 |
2022-08-10 | $41.68 | $42.07 | $41.23 | $41.75 | 143 310 |
2022-08-09 | $40.74 | $41.23 | $40.60 | $41.19 | 133 833 |
2022-08-08 | $40.97 | $41.17 | $40.34 | $40.74 | 186 947 |
2022-08-05 | $40.47 | $40.97 | $40.47 | $40.74 | 131 636 |
2022-08-04 | $40.90 | $40.90 | $40.33 | $40.61 | 98 737 |
2022-08-03 | $40.84 | $41.15 | $40.29 | $40.95 | 133 034 |
2022-08-02 | $41.51 | $41.52 | $40.43 | $40.70 | 140 333 |
2022-08-01 | $41.17 | $41.97 | $40.99 | $41.57 | 194 852 |
2022-07-29 | $40.63 | $41.65 | $40.33 | $41.53 | 236 672 |
2022-07-28 | $39.44 | $40.63 | $38.94 | $40.54 | 257 476 |
2022-07-27 | $38.79 | $39.54 | $38.65 | $39.22 | 182 318 |
2022-07-26 | $37.99 | $38.67 | $37.85 | $38.50 | 212 719 |
2022-07-25 | $37.57 | $37.98 | $37.40 | $37.81 | 116 248 |
2022-07-22 | $37.14 | $37.56 | $36.94 | $37.23 | 149 444 |
2022-07-21 | $37.03 | $37.30 | $36.80 | $37.21 | 160 140 |
2022-07-20 | $36.34 | $37.15 | $36.26 | $37.03 | 192 896 |
2022-07-19 | $35.94 | $36.89 | $35.82 | $36.66 | 156 941 |
2022-07-18 | $35.57 | $36.06 | $35.20 | $35.41 | 135 634 |
2022-07-15 | $35.16 | $35.52 | $34.66 | $35.34 | 189 861 |
2022-07-14 | $34.40 | $34.59 | $34.07 | $34.55 | 118 072 |
2022-07-13 | $35.84 | $35.84 | $34.71 | $34.88 | 262 834 |
2022-07-12 | $36.01 | $36.45 | $35.86 | $35.99 | 148 460 |
2022-07-11 | $36.12 | $36.22 | $35.90 | $36.15 | 181 653 |
2022-07-08 | $36.22 | $36.48 | $35.86 | $36.33 | 175 955 |
2022-07-07 | $36.70 | $36.84 | $36.06 | $36.08 | 167 080 |
2022-07-06 | $35.84 | $36.17 | $35.58 | $35.87 | 113 598 |
2022-07-05 | $35.66 | $36.13 | $35.10 | $35.97 | 156 697 |
2022-07-01 | $35.97 | $36.34 | $35.45 | $36.28 | 111 693 |
2022-06-30 | $35.24 | $35.99 | $35.07 | $35.62 | 207 128 |
2022-06-29 | $36.36 | $36.47 | $35.60 | $35.77 | 136 675 |
2022-06-28 | $36.78 | $37.01 | $36.13 | $36.18 | 152 004 |
2022-06-27 | $36.78 | $37.02 | $36.21 | $36.41 | 226 170 |
2022-06-24 | $35.86 | $36.82 | $35.86 | $36.59 | 408 331 |
2022-06-23 | $36.44 | $36.73 | $35.58 | $35.83 | 130 530 |
2022-06-22 | $36.31 | $36.78 | $36.23 | $36.62 | 199 242 |
2022-06-21 | $36.94 | $37.11 | $36.55 | $36.71 | 202 419 |
2022-06-17 | $36.62 | $37.06 | $36.34 | $36.41 | 463 596 |
2022-06-16 | $36.87 | $36.87 | $36.12 | $36.22 | 231 287 |
2022-06-15 | $37.69 | $37.87 | $36.91 | $37.38 | 319 904 |
2022-06-14 | $37.21 | $37.62 | $36.85 | $37.32 | 160 385 |
2022-06-13 | $36.92 | $37.88 | $36.77 | $37.20 | 168 377 |
2022-06-10 | $38.16 | $38.48 | $37.28 | $37.55 | 139 263 |
2022-06-09 | $39.70 | $39.88 | $38.74 | $38.83 | 182 012 |
2022-06-08 | $40.22 | $40.28 | $39.53 | $39.82 | 132 911 |
2022-06-07 | $40.43 | $40.59 | $40.22 | $40.49 | 165 676 |
2022-06-06 | $40.59 | $40.84 | $40.33 | $40.60 | 152 153 |
About First Merchants Corporation
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... Read more
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.