NASDAQ:FRME
First Merchants Corporation Stock Price (Quote)
$33.99
-0.0800 (-0.235%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.29 | $35.20 | Monday, 22nd Apr 2024 FRME stock ended at $33.99. This is 0.235% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.75% from a day low at $33.74 to a day high of $34.33. |
| 90 days | $32.21 | $36.87 | |
| 52 weeks | $24.56 | $38.16 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $42.00 | $42.46 | $41.75 | $42.04 | 138 778 |
| Feb 12, 2021 | $41.44 | $41.94 | $41.15 | $41.68 | 183 695 |
| Feb 11, 2021 | $42.18 | $42.54 | $41.08 | $41.54 | 142 568 |
| Feb 10, 2021 | $43.00 | $43.10 | $39.72 | $42.19 | 137 218 |
| Feb 09, 2021 | $41.75 | $42.72 | $41.44 | $42.72 | 129 858 |
| Feb 08, 2021 | $40.87 | $42.00 | $40.58 | $41.99 | 141 485 |
| Feb 05, 2021 | $41.22 | $41.22 | $40.24 | $40.71 | 138 810 |
| Feb 04, 2021 | $39.57 | $40.93 | $38.89 | $40.88 | 129 186 |
| Feb 03, 2021 | $39.53 | $40.33 | $38.65 | $39.30 | 174 309 |
| Feb 02, 2021 | $39.18 | $39.61 | $38.60 | $39.42 | 140 967 |
| Feb 01, 2021 | $39.73 | $39.73 | $37.16 | $38.60 | 145 463 |
| Jan 29, 2021 | $38.71 | $39.31 | $37.53 | $37.67 | 203 966 |
| Jan 28, 2021 | $41.76 | $41.76 | $38.60 | $38.76 | 224 658 |
| Jan 27, 2021 | $38.15 | $38.32 | $36.59 | $37.96 | 295 741 |
| Jan 26, 2021 | $40.31 | $40.31 | $39.09 | $39.23 | 124 505 |
| Jan 25, 2021 | $40.09 | $40.09 | $38.90 | $39.80 | 170 036 |
| Jan 22, 2021 | $39.26 | $40.41 | $39.07 | $40.30 | 189 282 |
| Jan 21, 2021 | $40.69 | $40.81 | $39.43 | $39.62 | 99 746 |
| Jan 20, 2021 | $40.60 | $41.20 | $40.08 | $40.40 | 93 759 |
| Jan 19, 2021 | $41.10 | $41.15 | $40.34 | $40.75 | 126 480 |
| Jan 15, 2021 | $40.71 | $41.99 | $39.76 | $40.82 | 131 158 |
| Jan 14, 2021 | $41.18 | $41.88 | $40.56 | $41.41 | 152 789 |
| Jan 13, 2021 | $41.44 | $41.44 | $40.00 | $40.80 | 245 001 |
| Jan 12, 2021 | $40.83 | $42.03 | $40.50 | $41.68 | 218 150 |
| Jan 11, 2021 | $39.53 | $40.89 | $39.53 | $40.89 | 120 464 |
