NASDAQ:FRME
First Merchants Corporation Stock Price (Quote)
$35.05
+0.330 (+0.95%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.29 | $35.20 | Wednesday, 24th Apr 2024 FRME stock ended at $35.05. This is 0.95% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.82% from a day low at $34.10 to a day high of $35.06. |
| 90 days | $32.21 | $36.87 | |
| 52 weeks | $24.56 | $38.16 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2021 | $45.72 | $45.84 | $45.32 | $45.64 | 85 891 |
| Jun 04, 2021 | $45.35 | $45.63 | $45.05 | $45.45 | 90 577 |
| Jun 03, 2021 | $45.74 | $46.04 | $45.34 | $45.70 | 102 494 |
| Jun 02, 2021 | $46.44 | $46.68 | $45.86 | $46.07 | 286 710 |
| Jun 01, 2021 | $46.63 | $47.10 | $46.13 | $46.32 | 172 940 |
| May 28, 2021 | $46.18 | $46.44 | $45.19 | $46.34 | 253 792 |
| May 27, 2021 | $46.20 | $46.58 | $45.32 | $46.15 | 485 182 |
| May 26, 2021 | $45.02 | $45.63 | $44.66 | $45.59 | 158 879 |
| May 25, 2021 | $46.87 | $47.28 | $44.86 | $44.88 | 160 847 |
| May 24, 2021 | $47.36 | $47.36 | $46.29 | $46.58 | 88 950 |
| May 21, 2021 | $46.93 | $47.39 | $46.51 | $47.08 | 103 053 |
| May 20, 2021 | $45.91 | $46.25 | $45.12 | $46.16 | 250 667 |
| May 19, 2021 | $45.79 | $46.19 | $44.77 | $46.10 | 92 565 |
| May 18, 2021 | $47.33 | $47.63 | $46.30 | $46.31 | 155 475 |
| May 17, 2021 | $47.06 | $47.39 | $46.60 | $47.36 | 82 240 |
| May 14, 2021 | $47.17 | $47.54 | $46.70 | $47.38 | 118 936 |
| May 13, 2021 | $44.94 | $47.06 | $44.94 | $46.80 | 192 796 |
| May 12, 2021 | $46.28 | $46.64 | $44.79 | $44.91 | 122 758 |
| May 11, 2021 | $46.08 | $47.16 | $45.50 | $45.83 | 142 977 |
| May 10, 2021 | $48.20 | $48.59 | $46.80 | $46.86 | 164 943 |
| May 07, 2021 | $47.49 | $48.06 | $47.40 | $48.03 | 118 136 |
| May 06, 2021 | $47.89 | $48.20 | $46.98 | $48.09 | 152 874 |
| May 05, 2021 | $47.25 | $48.11 | $46.75 | $47.81 | 203 120 |
| May 04, 2021 | $46.64 | $47.23 | $45.84 | $47.05 | 163 810 |
| May 03, 2021 | $46.85 | $47.22 | $46.23 | $47.00 | 178 675 |
