Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Merchants Corporation (FRME)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
40.65-0.09 (-0.22%)
At close: 02:24PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202240.9741.1740.3340.6540.6539,177
Aug 05, 202240.4740.9740.4740.7440.74131,600
Aug 04, 202240.9040.9040.3340.6140.6198,700
Aug 03, 202240.8441.1540.2940.9540.95133,000
Aug 02, 202241.5141.5240.4340.7040.70140,300
Aug 01, 202241.1741.9740.9941.5741.57194,900
Jul 29, 202240.6341.6540.3341.5341.53236,700
Jul 28, 202239.4440.6338.9440.5440.54257,500
Jul 27, 202238.7939.5438.6539.2239.22182,300
Jul 26, 202237.9938.6737.8538.5038.50212,800
Jul 25, 202237.5737.9837.4037.8137.81116,200
Jul 22, 202237.1437.5636.9437.2337.23149,400
Jul 21, 202237.0337.3036.8037.2137.21160,100
Jul 20, 202236.3437.1536.2637.0337.03192,900
Jul 19, 202235.9436.8935.8236.6636.66156,900
Jul 18, 202235.5736.0635.2035.4135.41154,300
Jul 15, 202235.1635.5234.6635.3435.34189,900
Jul 14, 202234.4034.5934.0734.5534.55118,100
Jul 13, 202235.8435.8434.7134.8834.88262,800
Jul 12, 202236.0136.4535.8635.9935.99148,500
Jul 11, 202236.1236.2235.9036.1536.15181,700
Jul 08, 202236.2236.4835.8636.3336.33176,000
Jul 07, 202236.7036.8436.0636.0836.08167,100
Jul 06, 202235.8436.1735.5835.8735.87113,600
Jul 05, 202235.6636.1335.1035.9735.97156,700
Jul 01, 202235.4836.3435.1536.2836.28118,700
Jun 30, 202235.2435.9935.0735.6235.62207,100
Jun 29, 202236.3636.4735.6035.7735.77136,600
Jun 28, 202236.7837.0136.1336.1836.18152,000
Jun 27, 202236.7837.0236.2136.4136.41226,200
Jun 24, 202235.8636.8235.8636.5936.59408,300
Jun 23, 202236.4436.7335.5835.8335.83130,500
Jun 22, 202236.3136.7836.2336.6236.62199,200
Jun 21, 202236.9437.1136.5536.7136.71202,400
Jun 17, 202236.6237.0636.3436.4136.41463,500
Jun 16, 202236.8736.8736.1236.2236.22231,300
Jun 15, 202237.6937.8736.9137.3837.38319,900
Jun 14, 202237.2137.6236.8537.3237.32160,400
Jun 13, 202236.9237.8836.7737.2037.20168,400
Jun 10, 202238.1638.4837.2837.5537.55139,300
Jun 09, 202239.7039.8838.7438.8338.83182,000
Jun 08, 202240.2240.2839.5339.8239.82132,900
Jun 07, 202240.4340.5940.2240.4940.49165,700
Jun 06, 202240.5940.8440.3340.6040.60152,200
Jun 03, 202240.8440.8740.0640.2940.29154,700
Jun 02, 202240.4840.9539.9040.9540.95126,000
Jun 01, 202241.1441.1440.0440.6040.60137,600
May 31, 202240.5041.2040.2541.1641.16247,500
May 27, 202240.7140.8840.4340.8540.85111,400
May 26, 202240.4140.6540.1040.5940.59150,300
May 25, 202239.8940.4839.8240.0940.09152,500
May 24, 202239.3940.0438.6739.8639.86199,900
May 23, 202239.2740.1339.1939.5539.55245,000
May 20, 202238.5938.9438.0038.9038.90213,000
May 19, 202238.7639.1838.3738.4438.44213,300
May 18, 202239.4439.6438.9039.2039.20136,900
May 17, 202239.3939.9538.7939.8239.82154,900
May 16, 202239.1839.3338.1838.8238.82276,600
May 13, 202239.3839.6739.0739.3639.36289,900
May 12, 202238.7639.2738.3439.2739.27219,300
May 11, 202239.3839.9238.8738.9438.94168,800
May 10, 202239.8540.0238.3939.2339.23258,700
May 09, 202238.8339.9338.7939.6539.65203,700
May 06, 202239.6239.6238.5139.2539.25183,800
May 05, 202239.9939.9939.1539.6139.61192,200
May 04, 202239.6340.4739.4140.4040.40177,100
May 03, 202239.3739.8838.8039.5739.57168,500
May 02, 202239.3639.7838.5939.2939.29208,400
Apr 29, 202240.0840.2738.9739.1939.19212,500
Apr 28, 202240.6441.0539.8140.0840.08242,500
Apr 27, 202241.3241.3239.9740.4840.48468,900
Apr 26, 202241.9142.6541.6841.9041.90467,200
Apr 25, 202241.9842.6740.6542.0042.00325,600
Apr 22, 202243.3943.3942.0842.3242.32261,900
Apr 21, 202243.7344.5443.2943.4043.40454,600
Apr 20, 202242.4043.4442.4043.3543.35392,400
Apr 19, 202240.2642.0240.2642.0142.01347,400
Apr 18, 202239.8640.5739.7540.0640.06156,800
Apr 14, 202240.0540.4139.4739.8539.85218,500
Apr 13, 202239.4040.1139.2740.0540.05242,900
Apr 12, 202239.0339.7339.0339.5539.55269,700
Apr 11, 202239.0439.8439.0439.1539.15132,900
Apr 08, 202239.4940.1539.1039.1439.14244,600
Apr 07, 202240.7240.8039.3539.4039.40321,600
Apr 06, 202240.9541.1640.4040.6140.61420,300
Apr 05, 202241.0341.6740.7441.0341.03401,900
Apr 04, 202240.7541.0640.4140.9840.98462,400
Apr 01, 202241.9942.0540.4340.8540.85446,100
Mar 31, 202241.7742.2741.3641.6041.601,167,700
Mar 30, 202242.9843.3541.6441.8241.82321,100
Mar 29, 202242.9043.2042.5543.1543.15175,100
Mar 28, 202242.7842.7842.0242.4542.45130,600
Mar 25, 202241.9842.9541.9442.8842.88150,000
Mar 24, 202242.1342.2941.6041.9841.98143,600
Mar 23, 202242.6842.9841.8641.9041.90198,300
Mar 22, 202243.1943.8042.9043.0243.02272,800
Mar 21, 202243.3543.7042.5742.8042.80435,000
Mar 18, 202243.4243.4242.3543.2243.22779,600
Mar 17, 202243.8244.4243.3943.4243.42190,400
Mar 16, 202243.8444.3443.6244.2644.26270,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement