NASDAQ:FRME
First Merchants Corporation Stock Price (Quote)
$34.19
+0.770 (+2.30%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.29 | $35.06 | Wednesday, 1st May 2024 FRME stock ended at $34.19. This is 2.30% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.93% from a day low at $33.46 to a day high of $34.77. |
| 90 days | $32.21 | $35.51 | |
| 52 weeks | $24.56 | $38.16 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $22.98 | $23.28 | $22.80 | $23.20 | 133 700 |
| Mar 09, 2016 | $22.93 | $23.06 | $22.75 | $22.92 | 64 300 |
| Mar 08, 2016 | $23.22 | $23.36 | $22.84 | $22.85 | 81 700 |
| Mar 07, 2016 | $23.08 | $23.41 | $22.95 | $23.41 | 83 500 |
| Mar 04, 2016 | $23.03 | $23.19 | $22.92 | $23.19 | 234 100 |
| Mar 03, 2016 | $22.87 | $23.08 | $22.77 | $22.96 | 81 000 |
| Mar 02, 2016 | $22.60 | $22.96 | $22.40 | $22.85 | 81 900 |
| Mar 01, 2016 | $22.26 | $22.89 | $22.26 | $22.71 | 78 800 |
| Feb 29, 2016 | $22.38 | $22.50 | $22.08 | $22.08 | 126 500 |
| Feb 26, 2016 | $22.22 | $22.56 | $21.75 | $22.36 | 99 000 |
| Feb 25, 2016 | $22.04 | $22.30 | $21.89 | $22.01 | 51 400 |
| Feb 24, 2016 | $21.61 | $22.14 | $21.10 | $21.99 | 102 000 |
| Feb 23, 2016 | $22.30 | $22.32 | $21.84 | $21.77 | 84 400 |
| Feb 22, 2016 | $22.26 | $22.52 | $22.21 | $22.24 | 80 200 |
| Feb 19, 2016 | $22.06 | $22.37 | $21.78 | $22.05 | 66 800 |
| Feb 18, 2016 | $22.50 | $22.62 | $22.00 | $22.00 | 80 500 |
| Feb 17, 2016 | $22.85 | $22.96 | $22.42 | $22.43 | 106 400 |
| Feb 16, 2016 | $22.81 | $23.03 | $22.16 | $22.64 | 71 800 |
| Feb 12, 2016 | $22.40 | $22.69 | $22.13 | $22.45 | 93 600 |
| Feb 11, 2016 | $22.02 | $22.38 | $21.75 | $21.85 | 97 300 |
| Feb 10, 2016 | $22.51 | $22.93 | $22.44 | $22.35 | 130 400 |
| Feb 09, 2016 | $22.14 | $22.67 | $21.60 | $22.32 | 78 300 |
| Feb 08, 2016 | $21.84 | $22.58 | $21.59 | $22.34 | 112 600 |
| Feb 05, 2016 | $22.28 | $22.87 | $22.01 | $22.02 | 181 500 |
| Feb 04, 2016 | $22.63 | $23.03 | $22.04 | $22.27 | 155 700 |
