FRME - First Merchants Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201742.2642.8142.0942.4542.45194,294
Dec 12, 201742.4442.7542.0542.5342.53243,200
Dec 11, 201742.6042.8342.1242.2942.29156,400
Dec 08, 201743.2043.2042.4242.5842.58143,700
Dec 07, 201742.6743.4842.6442.8042.80211,500
Dec 06, 201742.9543.5942.6442.6942.69122,700
Dec 05, 201744.5044.5043.0843.1043.10234,200
Dec 04, 201744.7045.4243.9744.1644.16205,000
Dec 01, 201743.9744.3342.3143.9443.94345,000
Nov 30, 201743.7544.5742.9543.8043.80442,800
Nov 30, 20170.18 Dividend
Nov 29, 201742.5144.3841.9843.6743.49232,900
Nov 28, 201741.2842.7439.2442.6642.48223,600
Nov 27, 201740.8241.4739.8441.0540.88146,100
Nov 24, 201741.4941.5840.7440.8540.68100,300
Nov 22, 201741.5941.8641.1441.3441.17120,700
Nov 21, 201741.5741.6440.9041.5441.37267,100
Nov 20, 201740.7341.3639.8541.3541.18196,800
Nov 17, 201740.3340.6639.7140.5740.40193,000
Nov 16, 201741.0841.0840.4840.5240.35148,700
Nov 15, 201740.3441.0140.0140.8440.67126,100
Nov 14, 201740.4040.8840.4040.7340.56106,300
Nov 13, 201740.0640.7237.6040.6740.50135,500
Nov 10, 201740.5040.8940.1940.3240.1583,800
Nov 09, 201740.7241.2039.9440.4540.28117,300
Nov 08, 201741.4041.5540.8141.0640.89130,400
Nov 07, 201743.0143.1341.5141.6341.46143,500
Nov 06, 201742.6543.2239.6243.0042.82143,400
Nov 03, 201743.2443.2442.7643.0442.86112,200
Nov 02, 201742.5543.3642.2543.2743.09112,500
Nov 01, 201743.3143.5942.3042.6142.43113,800
Oct 31, 201742.6543.3142.5243.0042.82139,300
Oct 30, 201743.8743.8741.9642.6842.50216,000
Oct 27, 201743.8444.0642.7543.9143.73274,200
Oct 26, 201743.5344.1742.8443.8943.71314,500
Oct 25, 201743.7543.7542.9243.3843.2098,800
Oct 24, 201743.4243.8343.2643.5743.39153,900
Oct 23, 201743.5843.6943.1443.2443.06109,900
Oct 20, 201743.5943.6243.1643.4243.24146,600
Oct 19, 201742.6343.2042.5642.9842.80164,300
Oct 18, 201742.7843.0742.5742.8342.65204,200
Oct 17, 201743.4943.4942.6442.6742.49146,200
Oct 16, 201743.2143.6943.0943.2943.11247,500
Oct 13, 201743.5643.5642.8643.1142.93206,300
Oct 12, 201743.8843.8843.3143.4943.31230,700
Oct 11, 201744.1344.1943.7143.8843.70197,000
Oct 10, 201743.7244.1943.4844.1944.01264,900
Oct 09, 201744.2044.3643.6343.8043.62213,300
Oct 06, 201743.8844.2743.7844.2644.08315,500
Oct 05, 201743.8043.9843.5543.8843.70223,200
Oct 04, 201743.8143.8943.4043.5643.38234,000
Oct 03, 201743.6343.7542.9543.7543.57293,500
Oct 02, 201742.9743.7442.6143.7443.56247,500
Sep 29, 201742.7743.3342.5342.9342.75217,200
Sep 28, 201742.6642.9442.1442.7642.58165,600
Sep 27, 201741.9042.9141.2342.6242.44245,900
Sep 26, 201741.0841.6640.8141.5441.37345,300
Sep 25, 201740.6341.1340.4740.9740.80168,800
Sep 22, 201740.6440.8740.4640.6240.45211,100
Sep 21, 201740.7941.0640.6140.6740.50282,400
Sep 20, 201740.0741.1239.8540.8040.63284,100
Sep 19, 201739.6640.5139.6640.0239.86488,800
Sep 18, 201738.8339.8738.7939.8039.64534,600
Sep 15, 201738.6739.0338.1038.7538.59865,400
Sep 14, 201739.4339.6738.4938.5938.43460,900
Sep 13, 201739.0539.5138.7739.2439.08463,200
Sep 12, 201738.2139.3138.2139.0438.88378,400
Sep 11, 201737.9238.2637.7238.1037.94748,700
Sep 08, 201737.3738.0037.2637.5937.44357,100
Sep 07, 201738.1738.3937.0937.4237.27512,500
Sep 06, 201738.3738.5238.0938.1838.02374,800
Sep 05, 201739.3239.3238.0838.0837.92262,200
Sep 01, 201739.3439.7739.0539.5039.34127,000
Aug 31, 201739.3039.4539.1039.2739.11192,600
Aug 30, 201739.0639.4938.9039.1538.99143,800
Aug 30, 20170.18 Dividend
Aug 29, 201738.9439.5038.7739.1238.78131,500
Aug 28, 201740.0040.0039.1039.3739.03246,900
Aug 25, 201739.9339.9839.3339.8239.47131,300
Aug 24, 201739.2639.7239.0739.7239.37215,800
Aug 23, 201738.3439.3438.3039.0738.73200,200
Aug 22, 201738.6438.9338.3938.6638.3297,400
Aug 21, 201738.3739.1337.7938.3237.9975,900
Aug 18, 201738.0938.5337.7638.3738.04132,200
Aug 17, 201739.2139.2838.3738.4238.09205,600
Aug 16, 201739.4339.5539.0039.3138.97534,900
Aug 15, 201740.1340.3339.1239.1438.80226,700
Aug 14, 201739.1840.0438.9039.8539.50151,900
Aug 11, 201739.5439.5438.5638.9038.56229,000
Aug 10, 201739.5839.8439.2139.3038.96499,000
Aug 09, 201739.9740.0039.5339.8039.45251,400
Aug 08, 201739.5141.0039.5140.3840.03184,400
Aug 07, 201740.1940.1939.5439.6839.33108,500
Aug 04, 201740.3640.6639.7040.2039.8590,600
Aug 03, 201740.4340.7537.6840.0339.6898,800
Aug 02, 201740.4540.9140.0540.4540.10133,800
Aug 01, 201740.6840.6840.2540.4440.09115,700
Jul 31, 201739.8440.5939.6640.4440.09160,700
Jul 28, 201739.9340.3439.0139.4139.07141,400
Jul 27, 201740.4641.1240.0040.1439.79165,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...