Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Merchants Corporation Stock Price (Quote) NASDAQ:FRME
$42.76 ( -1.11% ) Thursday, 21st Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.88 | $43.69 | Thursday, 21st Oct 2021 FRME stock ended at $42.76. This is 1.11% less than the trading day before Wednesday, 20th Oct 2021. During the day the stock fluctuated 1.89% from a day low at $42.53 to a day high of $43.33. |
| 90 days | $37.67 | $43.69 | |
| 52 weeks | $24.29 | $50.65 |
Historical First Merchants Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-21 | $43.33 | $43.33 | $42.53 | $42.76 | 77 600 |
| 2021-10-20 | $42.48 | $43.28 | $42.42 | $43.24 | 118 749 |
| 2021-10-19 | $42.67 | $42.76 | $42.16 | $42.40 | 83 231 |
| 2021-10-18 | $42.97 | $43.61 | $42.43 | $42.44 | 89 794 |
| 2021-10-15 | $43.52 | $43.63 | $42.89 | $42.90 | 195 952 |
| 2021-10-14 | $42.62 | $42.64 | $42.15 | $42.50 | 260 197 |
| 2021-10-13 | $42.18 | $42.50 | $41.52 | $42.09 | 94 936 |
| 2021-10-12 | $42.38 | $42.57 | $41.84 | $42.34 | 78 068 |
| 2021-10-11 | $43.34 | $43.69 | $42.51 | $42.52 | 96 132 |
| 2021-10-08 | $43.25 | $43.59 | $43.06 | $43.18 | 92 089 |
| 2021-10-07 | $42.90 | $43.29 | $42.74 | $43.19 | 123 153 |
| 2021-10-06 | $42.42 | $42.62 | $41.52 | $42.59 | 110 835 |
| 2021-10-05 | $43.01 | $43.12 | $42.34 | $42.67 | 93 103 |
| 2021-10-04 | $42.73 | $43.37 | $42.27 | $42.66 | 108 226 |
| 2021-10-01 | $41.99 | $43.17 | $41.84 | $42.73 | 121 348 |
| 2021-09-30 | $42.56 | $42.56 | $41.79 | $41.84 | 149 158 |
| 2021-09-29 | $41.69 | $42.39 | $41.44 | $42.29 | 92 027 |
| 2021-09-28 | $42.33 | $42.53 | $41.00 | $41.62 | 112 300 |
| 2021-09-27 | $40.63 | $42.47 | $40.63 | $42.16 | 148 291 |
| 2021-09-24 | $40.17 | $40.80 | $40.17 | $40.46 | 97 066 |
| 2021-09-23 | $39.35 | $40.66 | $39.15 | $40.29 | 163 825 |
| 2021-09-22 | $38.70 | $39.48 | $38.27 | $39.05 | 168 581 |
| 2021-09-21 | $38.28 | $39.00 | $37.88 | $38.40 | 273 113 |
| 2021-09-20 | $38.05 | $40.37 | $37.67 | $38.04 | 378 112 |
| 2021-09-17 | $39.12 | $40.05 | $38.62 | $38.99 | 1 010 593 |
| 2021-09-16 | $39.53 | $39.87 | $38.98 | $39.03 | 170 102 |
| 2021-09-15 | $39.20 | $41.13 | $38.11 | $39.26 | 212 475 |
| 2021-09-14 | $39.67 | $40.37 | $38.63 | $38.74 | 182 370 |
| 2021-09-13 | $39.26 | $39.66 | $38.60 | $39.52 | 264 284 |
| 2021-09-10 | $39.74 | $39.75 | $38.53 | $38.64 | 141 368 |
| 2021-09-09 | $39.70 | $40.23 | $39.62 | $39.62 | 105 637 |
| 2021-09-08 | $39.93 | $40.33 | $39.50 | $39.79 | 193 543 |
| 2021-09-07 | $40.47 | $40.76 | $40.11 | $40.16 | 153 089 |
| 2021-09-03 | $40.95 | $41.40 | $40.22 | $40.39 | 100 040 |
| 2021-09-02 | $40.82 | $41.21 | $40.59 | $40.79 | 98 556 |
| 2021-09-01 | $41.37 | $41.37 | $40.64 | $41.07 | 148 683 |
| 2021-08-31 | $41.08 | $41.41 | $40.74 | $41.15 | 193 966 |
| 2021-08-30 | $42.21 | $42.26 | $40.83 | $40.95 | 87 705 |
| 2021-08-27 | $40.66 | $42.17 | $40.66 | $42.07 | 124 808 |
| 2021-08-26 | $41.45 | $41.70 | $40.55 | $40.59 | 102 170 |
| 2021-08-25 | $41.45 | $42.06 | $40.82 | $41.50 | 88 166 |
| 2021-08-24 | $41.64 | $41.94 | $41.38 | $41.46 | 66 531 |
| 2021-08-23 | $41.79 | $41.82 | $41.30 | $41.64 | 105 127 |
| 2021-08-20 | $40.43 | $41.38 | $40.25 | $41.37 | 112 830 |
| 2021-08-19 | $40.69 | $41.23 | $39.92 | $40.55 | 178 085 |
| 2021-08-18 | $41.59 | $41.90 | $41.10 | $41.18 | 79 379 |
| 2021-08-17 | $42.08 | $42.41 | $41.25 | $41.62 | 108 987 |
| 2021-08-16 | $42.66 | $42.86 | $41.78 | $42.46 | 83 671 |
| 2021-08-13 | $43.20 | $43.20 | $42.70 | $42.90 | 82 235 |
| 2021-08-12 | $42.42 | $43.46 | $42.42 | $42.95 | 148 150 |
First Merchants Corporation operates as the financial holding company for First Merchants Bank, National Association 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 rents safe deposit facilities. The company also provides personal and corporate trust, full-service brokerage, corporate, letters of credit, and repurc... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
