NASDAQ:FRME
First Merchants Corporation Stock Price (Quote)
$34.19
+0.770 (+2.30%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.29 | $35.06 | Wednesday, 1st May 2024 FRME stock ended at $34.19. This is 2.30% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.93% from a day low at $33.46 to a day high of $34.77. |
| 90 days | $32.21 | $35.51 | |
| 52 weeks | $24.56 | $38.16 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $33.75 | $33.79 | $33.08 | $33.37 | 169 531 |
| Mar 25, 2024 | $33.63 | $33.95 | $33.27 | $33.46 | 136 015 |
| Mar 22, 2024 | $34.50 | $34.50 | $33.47 | $33.53 | 122 878 |
| Mar 21, 2024 | $34.22 | $34.65 | $34.10 | $34.31 | 184 981 |
| Mar 20, 2024 | $32.71 | $34.44 | $32.71 | $34.14 | 205 628 |
| Mar 19, 2024 | $32.63 | $32.99 | $32.62 | $32.92 | 239 998 |
| Mar 18, 2024 | $32.71 | $33.01 | $32.40 | $32.58 | 317 850 |
| Mar 15, 2024 | $32.46 | $33.23 | $32.46 | $32.78 | 749 631 |
| Mar 14, 2024 | $33.51 | $33.51 | $32.51 | $32.69 | 342 164 |
| Mar 13, 2024 | $33.65 | $34.18 | $33.51 | $33.65 | 274 769 |
| Mar 12, 2024 | $33.87 | $33.90 | $33.39 | $33.74 | 233 054 |
| Mar 11, 2024 | $34.53 | $34.78 | $34.02 | $34.08 | 340 088 |
| Mar 08, 2024 | $35.11 | $35.21 | $34.61 | $34.65 | 218 068 |
| Mar 07, 2024 | $34.83 | $35.51 | $34.49 | $34.54 | 314 809 |
| Mar 06, 2024 | $34.39 | $35.00 | $33.16 | $34.23 | 733 005 |
| Mar 05, 2024 | $34.00 | $35.44 | $33.95 | $35.06 | 424 320 |
| Mar 04, 2024 | $33.74 | $35.50 | $33.20 | $34.02 | 812 044 |
| Mar 01, 2024 | $33.00 | $33.27 | $32.21 | $32.76 | 181 337 |
| Feb 29, 2024 | $33.44 | $33.78 | $32.93 | $33.20 | 173 658 |
| Feb 28, 2024 | $33.16 | $33.45 | $33.04 | $33.13 | 173 539 |
| Feb 27, 2024 | $33.90 | $34.14 | $33.38 | $33.49 | 149 892 |
| Feb 26, 2024 | $33.94 | $34.28 | $33.44 | $33.66 | 246 690 |
| Feb 23, 2024 | $33.94 | $34.52 | $33.57 | $34.13 | 190 795 |
| Feb 22, 2024 | $33.85 | $34.19 | $33.56 | $33.89 | 239 450 |
| Feb 21, 2024 | $34.00 | $34.14 | $33.67 | $34.06 | 221 022 |
