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 |
| Apr 05, 2021 | $47.53 | $48.03 | $46.47 | $47.07 | 123 962 |
| Apr 01, 2021 | $46.34 | $48.73 | $46.02 | $46.76 | 162 890 |
| Mar 31, 2021 | $47.13 | $47.66 | $46.22 | $46.50 | 224 753 |
| Mar 30, 2021 | $46.51 | $47.71 | $46.17 | $47.34 | 112 026 |
| Mar 29, 2021 | $47.57 | $47.94 | $46.23 | $46.34 | 138 408 |
| Mar 26, 2021 | $47.48 | $48.55 | $46.69 | $48.43 | 184 646 |
| Mar 25, 2021 | $45.00 | $46.76 | $44.56 | $46.62 | 161 662 |
| Mar 24, 2021 | $46.30 | $47.90 | $45.29 | $45.33 | 207 484 |
| Mar 23, 2021 | $46.03 | $46.86 | $45.29 | $45.52 | 218 657 |
| Mar 22, 2021 | $48.47 | $49.04 | $46.65 | $46.88 | 153 630 |
| Mar 19, 2021 | $48.27 | $49.58 | $47.36 | $48.85 | 611 757 |
| Mar 18, 2021 | $48.76 | $50.37 | $48.25 | $48.60 | 155 027 |
| Mar 17, 2021 | $48.41 | $49.33 | $47.62 | $48.34 | 133 731 |
| Mar 16, 2021 | $47.83 | $48.20 | $46.91 | $48.11 | 152 461 |
| Mar 15, 2021 | $50.00 | $50.00 | $47.07 | $48.39 | 137 713 |
| Mar 12, 2021 | $49.58 | $50.65 | $48.90 | $50.04 | 238 927 |
| Mar 11, 2021 | $48.63 | $49.53 | $48.11 | $49.10 | 189 978 |
| Mar 10, 2021 | $47.32 | $49.11 | $47.04 | $48.88 | 175 625 |
| Mar 09, 2021 | $47.73 | $48.35 | $46.15 | $47.23 | 219 906 |
| Mar 08, 2021 | $46.51 | $48.17 | $46.01 | $47.86 | 189 878 |
| Mar 05, 2021 | $44.84 | $46.16 | $44.51 | $45.87 | 310 623 |
| Mar 04, 2021 | $44.57 | $45.64 | $43.66 | $44.19 | 193 699 |
| Mar 03, 2021 | $43.66 | $45.49 | $43.49 | $44.78 | 175 413 |
| Mar 02, 2021 | $43.67 | $43.98 | $43.06 | $43.35 | 149 574 |
| Mar 01, 2021 | $43.02 | $43.98 | $42.78 | $43.77 | 123 779 |
