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 |
| Feb 03, 2016 | $22.89 | $22.89 | $22.23 | $22.67 | 101 300 |
| Feb 02, 2016 | $22.77 | $23.16 | $22.40 | $22.68 | 199 500 |
| Feb 01, 2016 | $22.66 | $23.40 | $22.31 | $23.13 | 280 600 |
| Jan 29, 2016 | $22.50 | $22.91 | $22.28 | $22.75 | 413 100 |
| Jan 28, 2016 | $21.50 | $21.95 | $21.46 | $21.70 | 179 100 |
| Jan 27, 2016 | $21.80 | $22.11 | $21.46 | $21.39 | 154 700 |
| Jan 26, 2016 | $21.49 | $22.00 | $21.47 | $21.80 | 88 300 |
| Jan 25, 2016 | $21.85 | $22.00 | $21.34 | $21.36 | 129 100 |
| Jan 22, 2016 | $21.92 | $22.18 | $21.74 | $21.88 | 179 000 |
| Jan 21, 2016 | $22.00 | $22.13 | $21.76 | $21.68 | 182 200 |
| Jan 20, 2016 | $21.82 | $22.24 | $21.56 | $21.88 | 207 200 |
| Jan 19, 2016 | $22.70 | $22.72 | $21.94 | $22.13 | 268 700 |
| Jan 15, 2016 | $22.40 | $22.73 | $22.23 | $22.48 | 115 900 |
| Jan 14, 2016 | $22.98 | $23.37 | $22.59 | $22.97 | 138 400 |
| Jan 13, 2016 | $23.65 | $23.65 | $22.67 | $22.72 | 102 700 |
| Jan 12, 2016 | $23.74 | $23.76 | $23.24 | $23.51 | 140 100 |
| Jan 11, 2016 | $23.18 | $23.92 | $23.17 | $23.45 | 94 600 |
| Jan 08, 2016 | $23.71 | $23.91 | $23.00 | $23.02 | 244 600 |
| Jan 07, 2016 | $23.99 | $24.15 | $23.61 | $23.53 | 122 300 |
| Jan 06, 2016 | $24.37 | $24.57 | $23.60 | $24.28 | 164 700 |
| Jan 05, 2016 | $24.69 | $24.77 | $24.44 | $24.48 | 164 700 |
