NASDAQ:FRME
First Merchants Corporation Stock Price (Quote)
$34.90
+0.160 (+0.461%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.21 | $35.51 | Thursday, 28th Mar 2024 FRME stock ended at $34.90. This is 0.461% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.21% from a day low at $34.44 to a day high of $35.20. |
90 days | $32.21 | $37.84 | |
52 weeks | $24.56 | $38.16 |
Historical First Merchants Corporation prices
Date | Open | High | Low | Close | Volume |
2020-12-15 | $36.47 | $37.13 | $35.88 | $37.08 | 142 411 |
2020-12-14 | $36.75 | $36.81 | $36.15 | $36.42 | 219 605 |
2020-12-11 | $36.20 | $36.64 | $35.10 | $36.16 | 136 063 |
2020-12-10 | $36.00 | $36.64 | $35.76 | $36.61 | 139 677 |
2020-12-09 | $36.60 | $36.75 | $35.51 | $36.24 | 167 796 |
2020-12-08 | $35.51 | $36.25 | $35.26 | $36.10 | 199 475 |
2020-12-07 | $35.46 | $36.15 | $34.84 | $35.96 | 154 642 |
2020-12-04 | $34.89 | $35.89 | $34.37 | $35.81 | 173 566 |
2020-12-03 | $34.37 | $34.82 | $33.65 | $34.47 | 191 168 |
2020-12-02 | $33.56 | $34.53 | $33.49 | $34.48 | 137 691 |
2020-12-01 | $34.23 | $34.49 | $33.13 | $33.63 | 158 361 |
2020-11-30 | $34.61 | $34.73 | $33.22 | $33.32 | 257 707 |
2020-11-27 | $35.02 | $35.08 | $34.09 | $34.71 | 116 984 |
2020-11-25 | $35.39 | $35.46 | $34.35 | $35.28 | 196 970 |
2020-11-24 | $34.05 | $35.84 | $33.77 | $35.80 | 282 695 |
2020-11-23 | $33.77 | $33.90 | $32.99 | $33.38 | 205 075 |
2020-11-20 | $32.43 | $33.46 | $32.36 | $33.34 | 207 791 |
2020-11-19 | $33.11 | $33.19 | $31.99 | $32.96 | 213 496 |
2020-11-18 | $33.66 | $34.06 | $33.31 | $33.40 | 447 283 |
2020-11-17 | $32.68 | $33.56 | $32.21 | $33.49 | 299 917 |
2020-11-16 | $32.00 | $33.38 | $31.34 | $33.17 | 242 318 |
2020-11-13 | $30.39 | $31.68 | $28.24 | $31.36 | 177 773 |
2020-11-12 | $31.56 | $31.56 | $29.79 | $30.25 | 193 464 |
2020-11-11 | $31.72 | $31.72 | $30.19 | $30.62 | 259 350 |
2020-11-10 | $30.93 | $31.97 | $30.43 | $31.63 | 243 995 |