NASDAQ:FRME
First Merchants Corporation Stock Price (Quote)
$34.07
+1.15 (+3.49%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.29 | $35.20 | Friday, 19th Apr 2024 FRME stock ended at $34.07. This is 3.49% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.31% from a day low at $32.70 to a day high of $34.11. |
| 90 days | $32.21 | $36.87 | |
| 52 weeks | $24.56 | $38.16 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $39.41 | $40.00 | $38.84 | $39.39 | 194 366 |
| 2021-07-07 | $39.89 | $41.73 | $39.82 | $40.21 | 164 592 |
| 2021-07-06 | $41.19 | $41.19 | $39.98 | $40.25 | 167 178 |
| 2021-07-02 | $41.91 | $42.17 | $41.10 | $41.11 | 116 285 |
| 2021-07-01 | $42.00 | $42.20 | $41.78 | $42.01 | 119 905 |
| 2021-06-30 | $41.71 | $42.18 | $41.64 | $41.67 | 187 962 |
| 2021-06-29 | $42.61 | $42.61 | $41.69 | $41.94 | 80 886 |
| 2021-06-28 | $43.20 | $43.20 | $41.90 | $42.20 | 155 228 |
| 2021-06-25 | $43.65 | $43.96 | $43.08 | $43.47 | 902 483 |
| 2021-06-24 | $43.01 | $43.58 | $42.57 | $43.39 | 109 385 |
| 2021-06-23 | $43.10 | $43.25 | $42.69 | $42.87 | 135 100 |
| 2021-06-22 | $43.12 | $43.12 | $41.89 | $42.82 | 99 046 |
| 2021-06-21 | $41.73 | $43.36 | $41.73 | $43.02 | 193 144 |
| 2021-06-18 | $42.24 | $42.77 | $41.27 | $41.51 | 521 456 |
| 2021-06-17 | $45.03 | $45.03 | $42.87 | $42.89 | 265 613 |
| 2021-06-16 | $43.91 | $45.28 | $43.16 | $44.74 | 144 579 |
| 2021-06-15 | $43.84 | $44.73 | $43.48 | $44.20 | 160 321 |
| 2021-06-14 | $44.19 | $44.68 | $42.99 | $43.55 | 134 729 |
| 2021-06-11 | $44.01 | $45.54 | $44.01 | $44.19 | 137 927 |
| 2021-06-10 | $45.13 | $45.70 | $43.74 | $43.74 | 122 582 |
| 2021-06-09 | $45.45 | $45.52 | $44.43 | $44.53 | 198 059 |
| 2021-06-08 | $45.37 | $45.97 | $45.04 | $45.84 | 136 387 |
| 2021-06-07 | $45.72 | $45.84 | $45.32 | $45.64 | 85 891 |
| 2021-06-04 | $45.35 | $45.63 | $45.05 | $45.45 | 90 577 |
| 2021-06-03 | $45.74 | $46.04 | $45.34 | $45.70 | 102 494 |
