FRME - First Merchants Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201936.3536.7635.0235.1035.10159,900
Aug 22, 201936.9037.1636.3636.5536.55118,000
Aug 21, 201936.5236.7136.2736.6536.6597,200
Aug 20, 201936.7636.8236.2436.3736.3786,000
Aug 19, 201937.1337.3036.7536.9336.9398,500
Aug 16, 201935.6336.6035.6336.5536.55119,100
Aug 15, 201936.0536.2135.3935.5635.56176,300
Aug 14, 201936.2136.4335.6136.0036.00259,700
Aug 13, 201936.5837.7336.5836.9936.99193,600
Aug 12, 201936.7837.0636.5636.7036.70147,500
Aug 09, 201937.2837.3836.5937.2737.27136,600
Aug 08, 201936.8137.5936.6137.3937.39178,700
Aug 07, 201936.1236.9435.7836.5636.56189,500
Aug 06, 201936.9837.2235.5636.6736.67186,500
Aug 05, 201937.1337.1636.0936.7836.78268,500
Aug 02, 201938.7838.9337.2837.8937.89416,100
Aug 01, 201939.3540.1638.6939.0139.01674,200
Jul 31, 201938.6739.7738.5639.4139.41453,800
Jul 30, 201937.6838.6837.6838.6538.65161,500
Jul 29, 201938.2538.4137.7337.9637.96155,900
Jul 26, 201937.6838.3437.2338.3238.32234,400
Jul 25, 201938.4638.8537.6237.6237.62235,800
Jul 24, 201937.3738.7937.3438.7038.70208,400
Jul 23, 201937.2537.5537.1137.4937.49112,800
Jul 22, 201937.4437.7236.8437.0937.09151,300
Jul 19, 201937.5637.9837.4537.5437.54183,700
Jul 18, 201937.2837.8937.2837.6537.65130,800
Jul 17, 201937.0337.6136.8137.3537.35267,600
Jul 16, 201937.1837.3636.8437.2137.21144,800
Jul 15, 201938.0138.0137.0737.1537.15135,000
Jul 12, 201937.7138.1137.4737.8837.88228,900
Jul 11, 201937.6737.8737.0837.6037.60187,500
Jul 10, 201937.5737.8937.4237.6637.66227,600
Jul 09, 201937.9238.0337.2237.6537.65176,100
Jul 08, 201938.0038.0037.4537.5737.57271,300
Jul 05, 201938.1438.3937.4538.2338.2381,400
Jul 03, 201938.0338.0337.6637.9437.94114,900
Jul 02, 201937.9038.1237.4737.8137.81341,900
Jul 01, 201938.3438.3537.6438.0138.01367,600
Jun 28, 201936.9938.7136.8337.9037.901,305,200
Jun 27, 201936.1637.0136.1636.7336.73243,300
Jun 26, 201936.6636.9036.2736.2936.29228,100
Jun 25, 201936.0936.7435.6136.4736.47466,400
Jun 24, 201936.1436.5135.5836.2036.20467,800
Jun 21, 201936.2036.7035.9136.1536.15736,900
Jun 20, 201936.3036.5035.7336.3936.39421,200
Jun 19, 201936.5836.9536.1436.1636.16266,300
Jun 18, 201935.5836.6235.5836.4636.46227,500
Jun 17, 201935.6336.0635.3635.7135.71260,700
Jun 14, 201935.7535.9135.3935.7135.71292,800
Jun 13, 201936.0036.9135.5535.8935.89323,500
Jun 12, 201935.6035.8835.0335.6835.68261,500
Jun 11, 201935.7936.1935.1835.6235.62327,800
Jun 10, 201935.1735.8534.5135.5935.59221,400
Jun 07, 201935.0235.1434.7434.8734.87249,500
Jun 06, 201935.0735.2934.7935.0935.09185,100
Jun 05, 201935.1035.3534.0435.2035.20264,300
Jun 04, 201934.3135.2734.0435.2135.21278,600
Jun 03, 201933.1634.1033.0033.8833.88223,400
May 31, 201933.2533.8233.1233.2533.25188,200
May 30, 201934.3934.6033.5233.7733.77165,200
May 29, 201933.7234.4633.6034.4234.42232,100
May 28, 201934.5034.6033.8233.8433.84294,500
May 24, 201934.5234.7334.2534.5934.59174,500
May 23, 201934.7834.9433.9834.3534.35260,500
May 22, 201935.6035.8535.0235.1635.16410,200
May 21, 201935.9736.1135.7636.0136.01159,000
May 20, 201935.5035.9535.3235.7735.77208,400
May 17, 201935.5336.2535.4135.5335.53244,700
May 17, 20190.26 Dividend
May 16, 201935.7536.4735.7536.1835.92126,500
May 15, 201935.9136.2635.3035.7035.44153,400
May 14, 201935.5136.6235.4036.3136.05221,100
May 13, 201936.9136.9135.3535.4735.22189,300
May 10, 201937.0437.5336.6537.5237.25127,800
May 09, 201936.9437.4136.6137.2436.97264,900
May 08, 201937.3037.6937.1537.2136.94221,700
May 07, 201937.4637.6637.1337.4337.16214,300
May 06, 201937.3437.9237.0237.8737.60230,200
May 03, 201936.8338.0036.8337.8637.59270,600
May 02, 201936.1336.7536.0136.7336.47439,900
May 01, 201936.6837.1035.8236.0135.75233,900
Apr 30, 201937.7537.9736.6636.6736.41264,600
Apr 29, 201936.9637.9836.8537.8537.58318,600
Apr 26, 201936.4137.0536.0936.9536.68159,400
Apr 25, 201938.0738.0736.5836.7536.49183,600
Apr 24, 201938.3538.6838.0938.4438.16208,900
Apr 23, 201937.6538.5937.4538.4638.18132,300
Apr 22, 201938.3539.1237.4037.6437.37107,700
Apr 18, 201939.1539.1538.2438.3538.07133,000
Apr 17, 201939.1139.4238.6839.3239.04158,400
Apr 16, 201938.3239.0738.1739.0738.79145,800
Apr 15, 201939.3539.4538.2238.3538.07102,000
Apr 12, 201939.2039.6438.5639.4539.17182,300
Apr 11, 201938.9439.2138.6038.8138.53147,700
Apr 10, 201938.7138.7838.0638.7838.50136,000
Apr 09, 201938.8438.9638.3038.4938.21189,200
Apr 08, 201938.5738.8538.2638.7938.51140,900
Apr 05, 201938.1038.6137.9038.5938.31128,100
Apr 04, 201937.7738.4037.7738.0937.82155,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...