NASDAQ:FRME
First Merchants Corporation Stock Price (Quote)
$34.39
+0.200 (+0.585%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.29 | $35.06 | Thursday, 2nd May 2024 FRME stock ended at $34.39. This is 0.585% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.30% from a day low at $34.14 to a day high of $34.59. |
| 90 days | $32.21 | $35.51 | |
| 52 weeks | $24.56 | $38.16 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2021 | $41.45 | $42.06 | $40.82 | $41.50 | 88 166 |
| Aug 24, 2021 | $41.64 | $41.94 | $41.38 | $41.46 | 66 531 |
| Aug 23, 2021 | $41.79 | $41.82 | $41.30 | $41.64 | 105 127 |
| Aug 20, 2021 | $40.43 | $41.38 | $40.25 | $41.37 | 112 830 |
| Aug 19, 2021 | $40.69 | $41.23 | $39.92 | $40.55 | 178 085 |
| Aug 18, 2021 | $41.59 | $41.90 | $41.10 | $41.18 | 79 379 |
| Aug 17, 2021 | $42.08 | $42.41 | $41.25 | $41.62 | 108 987 |
| Aug 16, 2021 | $42.66 | $42.86 | $41.78 | $42.46 | 83 671 |
| Aug 13, 2021 | $43.20 | $43.20 | $42.70 | $42.90 | 82 235 |
| Aug 12, 2021 | $42.42 | $43.46 | $42.42 | $42.95 | 148 150 |
| Aug 11, 2021 | $42.82 | $43.49 | $41.83 | $43.44 | 169 770 |
| Aug 10, 2021 | $42.04 | $42.75 | $41.62 | $42.67 | 130 629 |
| Aug 09, 2021 | $41.13 | $42.39 | $41.13 | $41.98 | 127 011 |
| Aug 06, 2021 | $41.70 | $42.86 | $41.11 | $42.43 | 139 513 |
| Aug 05, 2021 | $40.06 | $41.01 | $40.06 | $41.01 | 216 618 |
| Aug 04, 2021 | $40.05 | $40.67 | $39.95 | $39.99 | 109 561 |
| Aug 03, 2021 | $40.29 | $40.84 | $39.79 | $40.53 | 315 251 |
| Aug 02, 2021 | $40.83 | $41.46 | $40.14 | $40.22 | 192 659 |
| Jul 30, 2021 | $40.93 | $41.56 | $40.43 | $40.73 | 121 260 |
| Jul 29, 2021 | $41.50 | $41.50 | $40.64 | $41.04 | 99 738 |
| Jul 28, 2021 | $40.37 | $41.04 | $39.84 | $40.58 | 119 365 |
| Jul 27, 2021 | $39.92 | $40.74 | $39.88 | $40.19 | 82 980 |
| Jul 26, 2021 | $40.40 | $41.16 | $40.15 | $40.26 | 116 360 |
| Jul 23, 2021 | $39.78 | $40.15 | $39.48 | $40.10 | 127 639 |
| Jul 22, 2021 | $40.04 | $40.54 | $39.26 | $39.39 | 146 547 |
