NASDAQ:FRME
First Merchants Corporation Stock Price (Quote)
$34.74
+1.37 (+4.11%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.21 | $35.51 | Wednesday, 27th Mar 2024 FRME stock ended at $34.74. This is 4.11% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.61% from a day low at $33.55 to a day high of $34.76. |
90 days | $32.21 | $38.11 | |
52 weeks | $24.56 | $38.16 |
Historical First Merchants Corporation prices
Date | Open | High | Low | Close | Volume |
2020-11-06 | $27.01 | $27.01 | $26.17 | $26.31 | 173 365 |
2020-11-05 | $25.74 | $26.81 | $25.74 | $26.64 | 117 827 |
2020-11-04 | $26.94 | $27.01 | $25.55 | $25.67 | 195 898 |
2020-11-03 | $27.36 | $27.80 | $26.70 | $27.58 | 209 330 |
2020-11-02 | $26.60 | $26.83 | $26.11 | $26.73 | 137 851 |
2020-10-30 | $26.07 | $26.65 | $24.29 | $26.11 | 205 916 |
2020-10-29 | $25.46 | $26.36 | $24.78 | $26.20 | 241 836 |
2020-10-28 | $26.00 | $26.17 | $25.01 | $25.25 | 173 654 |
2020-10-27 | $26.93 | $27.38 | $26.43 | $26.50 | 155 493 |
2020-10-26 | $26.80 | $27.15 | $26.52 | $27.07 | 212 314 |
2020-10-23 | $27.06 | $27.62 | $26.90 | $27.12 | 182 118 |
2020-10-22 | $25.93 | $27.03 | $24.87 | $26.90 | 176 337 |
2020-10-21 | $25.59 | $26.04 | $25.54 | $25.91 | 120 845 |
2020-10-20 | $25.19 | $25.88 | $24.92 | $25.48 | 367 377 |
2020-10-19 | $25.32 | $25.44 | $24.84 | $24.89 | 210 199 |
2020-10-16 | $24.84 | $25.49 | $23.98 | $25.07 | 178 308 |
2020-10-15 | $23.66 | $25.04 | $23.66 | $24.89 | 275 768 |
2020-10-14 | $25.23 | $25.56 | $24.51 | $24.54 | 116 845 |
2020-10-13 | $25.99 | $26.22 | $25.11 | $25.16 | 106 925 |
2020-10-12 | $25.56 | $26.34 | $25.55 | $26.20 | 217 139 |
2020-10-09 | $26.40 | $26.40 | $25.59 | $25.65 | 105 249 |
2020-10-08 | $26.23 | $26.48 | $25.79 | $26.12 | 141 996 |
2020-10-07 | $25.67 | $26.15 | $25.37 | $25.92 | 195 863 |
2020-10-06 | $25.50 | $26.32 | $25.05 | $25.31 | 194 906 |
2020-10-05 | $24.62 | $25.16 | $24.13 | $25.09 | 157 559 |