U.S. markets open in 7 hours 57 minutes

First Merchants Corporation (FRME)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.03-0.23 (-0.59%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 202139.5339.8738.9839.0339.03170,100
Sep 15, 202139.2041.1338.1139.2639.26212,500
Sep 14, 202139.6740.3738.6338.7438.74182,400
Sep 13, 202139.2639.6638.6039.5239.52264,300
Sep 10, 202139.7439.7538.5338.6438.64141,400
Sep 09, 202139.7040.2339.6239.6239.62105,600
Sep 08, 202139.9340.3339.5039.7939.79194,000
Sep 07, 202140.4740.7640.1140.1640.16153,100
Sep 03, 202140.9541.4040.2240.3940.39100,000
Sep 02, 202140.8241.2140.5940.7940.7998,600
Sep 02, 20210.29 Dividend
Sep 01, 202141.3741.3740.6441.0740.78148,700
Aug 31, 202141.0841.4140.7441.1540.86194,000
Aug 30, 202142.2142.2640.8340.9540.6687,700
Aug 27, 202140.6642.1740.6642.0741.77124,800
Aug 26, 202141.4541.7040.5540.5940.30102,200
Aug 25, 202141.4542.0640.8241.5041.2188,200
Aug 24, 202141.6441.9441.3841.4641.1766,500
Aug 23, 202141.7941.8241.3041.6441.35105,100
Aug 20, 202140.4341.3840.2541.3741.08112,800
Aug 19, 202140.6941.2339.9240.5540.26178,100
Aug 18, 202141.5941.9041.1041.1840.8979,400
Aug 17, 202142.0842.4141.2541.6241.33109,000
Aug 16, 202142.6642.8641.7842.4642.1683,700
Aug 13, 202143.2043.2042.7042.9042.6082,200
Aug 12, 202142.4243.4642.4242.9542.65148,200
Aug 11, 202142.8243.4941.8343.4443.13169,800
Aug 10, 202142.0442.7541.6242.6742.37130,600
Aug 09, 202141.1342.3941.1341.9841.68127,000
Aug 06, 202141.7042.8641.1142.4342.13139,500
Aug 05, 202140.0641.0140.0641.0140.72216,600
Aug 04, 202140.0540.6739.9539.9939.71109,600
Aug 03, 202140.2940.8439.7940.5340.24315,300
Aug 02, 202140.8341.4640.1440.2239.94192,700
Jul 30, 202140.9341.5640.4340.7340.44121,300
Jul 29, 202141.5041.5040.6441.0440.7599,700
Jul 28, 202140.3741.0439.8440.5840.29119,400
Jul 27, 202139.9240.7439.8840.1939.9183,000
Jul 26, 202140.4041.1640.1540.2639.98116,400
Jul 23, 202139.7840.1539.4840.1039.82127,600
Jul 22, 202140.0440.5339.2639.3939.11146,500
Jul 21, 202140.4240.9740.1340.3640.08121,600
Jul 20, 202139.1941.1839.1039.8639.58264,300
Jul 19, 202139.2339.9438.9139.1838.90280,800
Jul 16, 202141.1841.1839.9440.0339.75202,400
Jul 15, 202139.8540.9139.7640.8540.56156,100
Jul 14, 202139.9740.6439.7640.1839.90120,200
Jul 13, 202140.6340.8739.8939.9239.64121,900
Jul 12, 202140.2040.8139.9240.7540.46134,900
Jul 09, 202140.2540.7639.7140.7440.45134,700
Jul 08, 202139.4140.0038.8439.3939.11194,400
Jul 07, 202139.8941.7339.8240.2139.93164,600
Jul 06, 202141.1941.1939.9840.2539.97167,200
Jul 02, 202141.9142.1741.1041.1140.82116,300
Jul 01, 202142.0042.2041.7842.0141.71119,900
Jun 30, 202141.7142.1841.6441.6741.38191,700
Jun 29, 202142.6142.6141.6941.9441.6481,100
Jun 28, 202143.2043.2041.9042.2041.90155,200
Jun 25, 202143.6543.9643.0843.4743.16902,500
Jun 24, 202143.0143.5842.5743.3943.08109,400
Jun 23, 202143.1043.2542.6942.8742.57135,100
Jun 22, 202143.1243.1241.8942.8242.5299,300
Jun 21, 202141.7343.3641.7343.0242.72193,100
Jun 18, 202142.2442.7741.2741.5141.22521,500
Jun 17, 202145.0345.0342.8742.8942.59265,600
Jun 16, 202143.9145.2843.1644.7444.42144,600
Jun 15, 202143.8444.7343.4844.2043.89160,300
Jun 14, 202144.1944.6842.9943.5543.24134,700
Jun 11, 202144.0145.5444.0144.1943.88137,900
Jun 10, 202145.1345.7043.7443.7443.43123,000
Jun 09, 202145.4545.5244.4344.5344.22198,500
Jun 08, 202145.3745.9745.0445.8445.52136,400
Jun 07, 202145.7245.8445.3245.6445.3285,900
Jun 04, 202145.3545.6345.0545.4545.1390,600
Jun 03, 202145.7446.0445.3445.7045.38104,600
Jun 03, 20210.29 Dividend
Jun 02, 202146.4446.6845.8646.0745.46287,600
Jun 01, 202146.6347.1046.1346.3245.70172,900
May 28, 202146.1846.4445.1946.3445.72253,900
May 27, 202146.2046.5845.3246.1545.54485,200
May 26, 202145.0245.6344.6645.5944.98158,900
May 25, 202146.8747.2844.8644.8844.28163,400
May 24, 202147.3647.3646.2946.5845.9689,000
May 21, 202146.9347.3946.5147.0846.45103,800
May 20, 202145.9146.2545.1246.1645.55251,600
May 19, 202145.7946.1944.7746.1045.4992,700
May 18, 202147.3347.6346.3046.3145.69155,500
May 17, 202147.0647.3946.6047.3646.7382,200
May 14, 202147.1747.5446.7047.3846.75118,900
May 13, 202144.9447.0644.9446.8046.18192,800
May 12, 202146.2846.6444.7944.9144.31122,800
May 11, 202146.0847.1645.5045.8345.22143,000
May 10, 202148.2048.5946.8046.8646.24164,900
May 07, 202147.4948.0647.4048.0347.39118,100
May 06, 202147.8948.2046.9848.0947.45152,900
May 05, 202147.2548.1146.7547.8147.17204,500
May 04, 202146.6447.2345.8447.0546.42168,000
May 03, 202146.8547.2246.2347.0046.37178,700
Apr 30, 202145.4646.9545.4646.2145.59243,700
Apr 29, 202147.3447.7046.5946.6846.06236,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...