14-day Premium Trial Subscription Try For FreeTry Free
$34.39
+0.200 (+0.585%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical First Merchants Corporation prices

Date Open High Low Close Volume
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
Apr 30, 2021 $45.46 $46.95 $45.46 $46.21 227 213
Apr 29, 2021 $47.34 $47.70 $46.59 $46.68 236 804
Apr 28, 2021 $47.04 $47.73 $46.71 $46.78 111 382
Apr 27, 2021 $48.66 $48.66 $46.77 $47.41 198 719
Apr 26, 2021 $47.54 $48.04 $47.04 $47.17 120 336
Apr 23, 2021 $45.50 $47.86 $45.35 $47.31 200 931
Apr 22, 2021 $46.37 $46.37 $45.00 $45.04 89 069
Apr 21, 2021 $44.78 $46.00 $44.35 $45.86 97 939
Apr 20, 2021 $46.23 $46.88 $44.14 $44.78 111 336
Apr 19, 2021 $46.82 $47.18 $45.95 $46.59 92 372
Apr 16, 2021 $47.21 $47.47 $46.43 $46.78 90 387
Apr 15, 2021 $46.89 $48.70 $45.37 $46.56 85 617
Apr 14, 2021 $46.12 $47.39 $45.88 $46.89 101 650
Apr 13, 2021 $47.06 $47.60 $45.99 $45.99 95 919
Apr 12, 2021 $46.99 $47.40 $46.25 $47.23 80 883
Apr 09, 2021 $46.46 $46.92 $46.30 $46.76 99 629
Apr 08, 2021 $45.55 $46.36 $45.12 $46.18 109 226
Apr 07, 2021 $46.64 $47.16 $45.76 $45.95 122 949
Apr 06, 2021 $47.06 $47.42 $46.24 $46.53 150 009
Click to get the best stock tips daily for free!

About First Merchants Corporation

First Merchants First Merchants Corporation operates as the financial holding company for First Merchants Bank 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 public finance. The company also offers personal and corporate trust; brokerage and private wealth management; and letters of credit, repurchase agreements, and other corpor... FRME Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT