NASDAQ:FRME
First Merchants Corporation Stock Price (Quote)
$32.92
+0.440 (+1.35%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.29 | $35.20 | Thursday, 18th Apr 2024 FRME stock ended at $32.92. This is 1.35% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.16% from a day low at $32.38 to a day high of $33.08. |
| 90 days | $32.21 | $36.87 | |
| 52 weeks | $24.56 | $38.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-10-02 | $23.19 | $24.53 | $23.19 | $24.34 | 215 781 |
| 2020-10-01 | $23.10 | $23.54 | $22.89 | $23.49 | 264 376 |
| 2020-09-30 | $23.20 | $23.77 | $22.98 | $23.16 | 200 354 |
| 2020-09-29 | $22.95 | $23.29 | $22.83 | $23.17 | 233 309 |
| 2020-09-28 | $22.97 | $23.59 | $22.97 | $23.42 | 193 408 |
| 2020-09-25 | $22.25 | $22.75 | $21.92 | $22.73 | 192 597 |
| 2020-09-24 | $21.90 | $22.75 | $21.51 | $22.27 | 179 180 |
| 2020-09-23 | $22.20 | $22.75 | $21.81 | $21.83 | 255 518 |
| 2020-09-22 | $22.97 | $23.36 | $21.97 | $22.11 | 206 913 |
| 2020-09-21 | $23.50 | $24.00 | $22.61 | $22.88 | 405 996 |
