First Merchants Corporation (FRME)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

40.65

-0.09

(-0.22%)

At close: 02:24PM EDT

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	40.97	41.17	40.33	40.65	40.65	39,177
Aug 05, 2022	40.47	40.97	40.47	40.74	40.74	131,600
Aug 04, 2022	40.90	40.90	40.33	40.61	40.61	98,700
Aug 03, 2022	40.84	41.15	40.29	40.95	40.95	133,000
Aug 02, 2022	41.51	41.52	40.43	40.70	40.70	140,300
Aug 01, 2022	41.17	41.97	40.99	41.57	41.57	194,900
Jul 29, 2022	40.63	41.65	40.33	41.53	41.53	236,700
Jul 28, 2022	39.44	40.63	38.94	40.54	40.54	257,500
Jul 27, 2022	38.79	39.54	38.65	39.22	39.22	182,300
Jul 26, 2022	37.99	38.67	37.85	38.50	38.50	212,800
Jul 25, 2022	37.57	37.98	37.40	37.81	37.81	116,200
Jul 22, 2022	37.14	37.56	36.94	37.23	37.23	149,400
Jul 21, 2022	37.03	37.30	36.80	37.21	37.21	160,100
Jul 20, 2022	36.34	37.15	36.26	37.03	37.03	192,900
Jul 19, 2022	35.94	36.89	35.82	36.66	36.66	156,900
Jul 18, 2022	35.57	36.06	35.20	35.41	35.41	154,300
Jul 15, 2022	35.16	35.52	34.66	35.34	35.34	189,900
Jul 14, 2022	34.40	34.59	34.07	34.55	34.55	118,100
Jul 13, 2022	35.84	35.84	34.71	34.88	34.88	262,800
Jul 12, 2022	36.01	36.45	35.86	35.99	35.99	148,500
Jul 11, 2022	36.12	36.22	35.90	36.15	36.15	181,700
Jul 08, 2022	36.22	36.48	35.86	36.33	36.33	176,000
Jul 07, 2022	36.70	36.84	36.06	36.08	36.08	167,100
Jul 06, 2022	35.84	36.17	35.58	35.87	35.87	113,600
Jul 05, 2022	35.66	36.13	35.10	35.97	35.97	156,700
Jul 01, 2022	35.48	36.34	35.15	36.28	36.28	118,700
Jun 30, 2022	35.24	35.99	35.07	35.62	35.62	207,100
Jun 29, 2022	36.36	36.47	35.60	35.77	35.77	136,600
Jun 28, 2022	36.78	37.01	36.13	36.18	36.18	152,000
Jun 27, 2022	36.78	37.02	36.21	36.41	36.41	226,200
Jun 24, 2022	35.86	36.82	35.86	36.59	36.59	408,300
Jun 23, 2022	36.44	36.73	35.58	35.83	35.83	130,500
Jun 22, 2022	36.31	36.78	36.23	36.62	36.62	199,200
Jun 21, 2022	36.94	37.11	36.55	36.71	36.71	202,400
Jun 17, 2022	36.62	37.06	36.34	36.41	36.41	463,500
Jun 16, 2022	36.87	36.87	36.12	36.22	36.22	231,300
Jun 15, 2022	37.69	37.87	36.91	37.38	37.38	319,900
Jun 14, 2022	37.21	37.62	36.85	37.32	37.32	160,400
Jun 13, 2022	36.92	37.88	36.77	37.20	37.20	168,400
Jun 10, 2022	38.16	38.48	37.28	37.55	37.55	139,300
Jun 09, 2022	39.70	39.88	38.74	38.83	38.83	182,000
Jun 08, 2022	40.22	40.28	39.53	39.82	39.82	132,900
Jun 07, 2022	40.43	40.59	40.22	40.49	40.49	165,700
Jun 06, 2022	40.59	40.84	40.33	40.60	40.60	152,200
Jun 03, 2022	40.84	40.87	40.06	40.29	40.29	154,700
Jun 02, 2022	40.48	40.95	39.90	40.95	40.95	126,000
Jun 01, 2022	41.14	41.14	40.04	40.60	40.60	137,600
May 31, 2022	40.50	41.20	40.25	41.16	41.16	247,500
May 27, 2022	40.71	40.88	40.43	40.85	40.85	111,400
May 26, 2022	40.41	40.65	40.10	40.59	40.59	150,300
May 25, 2022	39.89	40.48	39.82	40.09	40.09	152,500
May 24, 2022	39.39	40.04	38.67	39.86	39.86	199,900
May 23, 2022	39.27	40.13	39.19	39.55	39.55	245,000
May 20, 2022	38.59	38.94	38.00	38.90	38.90	213,000
May 19, 2022	38.76	39.18	38.37	38.44	38.44	213,300
May 18, 2022	39.44	39.64	38.90	39.20	39.20	136,900
May 17, 2022	39.39	39.95	38.79	39.82	39.82	154,900
May 16, 2022	39.18	39.33	38.18	38.82	38.82	276,600
May 13, 2022	39.38	39.67	39.07	39.36	39.36	289,900
May 12, 2022	38.76	39.27	38.34	39.27	39.27	219,300
May 11, 2022	39.38	39.92	38.87	38.94	38.94	168,800
May 10, 2022	39.85	40.02	38.39	39.23	39.23	258,700
May 09, 2022	38.83	39.93	38.79	39.65	39.65	203,700
May 06, 2022	39.62	39.62	38.51	39.25	39.25	183,800
May 05, 2022	39.99	39.99	39.15	39.61	39.61	192,200
May 04, 2022	39.63	40.47	39.41	40.40	40.40	177,100
May 03, 2022	39.37	39.88	38.80	39.57	39.57	168,500
May 02, 2022	39.36	39.78	38.59	39.29	39.29	208,400
Apr 29, 2022	40.08	40.27	38.97	39.19	39.19	212,500
Apr 28, 2022	40.64	41.05	39.81	40.08	40.08	242,500
Apr 27, 2022	41.32	41.32	39.97	40.48	40.48	468,900
Apr 26, 2022	41.91	42.65	41.68	41.90	41.90	467,200
Apr 25, 2022	41.98	42.67	40.65	42.00	42.00	325,600
Apr 22, 2022	43.39	43.39	42.08	42.32	42.32	261,900
Apr 21, 2022	43.73	44.54	43.29	43.40	43.40	454,600
Apr 20, 2022	42.40	43.44	42.40	43.35	43.35	392,400
Apr 19, 2022	40.26	42.02	40.26	42.01	42.01	347,400
Apr 18, 2022	39.86	40.57	39.75	40.06	40.06	156,800
Apr 14, 2022	40.05	40.41	39.47	39.85	39.85	218,500
Apr 13, 2022	39.40	40.11	39.27	40.05	40.05	242,900
Apr 12, 2022	39.03	39.73	39.03	39.55	39.55	269,700
Apr 11, 2022	39.04	39.84	39.04	39.15	39.15	132,900
Apr 08, 2022	39.49	40.15	39.10	39.14	39.14	244,600
Apr 07, 2022	40.72	40.80	39.35	39.40	39.40	321,600
Apr 06, 2022	40.95	41.16	40.40	40.61	40.61	420,300
Apr 05, 2022	41.03	41.67	40.74	41.03	41.03	401,900
Apr 04, 2022	40.75	41.06	40.41	40.98	40.98	462,400
Apr 01, 2022	41.99	42.05	40.43	40.85	40.85	446,100
Mar 31, 2022	41.77	42.27	41.36	41.60	41.60	1,167,700
Mar 30, 2022	42.98	43.35	41.64	41.82	41.82	321,100
Mar 29, 2022	42.90	43.20	42.55	43.15	43.15	175,100
Mar 28, 2022	42.78	42.78	42.02	42.45	42.45	130,600
Mar 25, 2022	41.98	42.95	41.94	42.88	42.88	150,000
Mar 24, 2022	42.13	42.29	41.60	41.98	41.98	143,600
Mar 23, 2022	42.68	42.98	41.86	41.90	41.90	198,300
Mar 22, 2022	43.19	43.80	42.90	43.02	43.02	272,800
Mar 21, 2022	43.35	43.70	42.57	42.80	42.80	435,000
Mar 18, 2022	43.42	43.42	42.35	43.22	43.22	779,600
Mar 17, 2022	43.82	44.42	43.39	43.42	43.42	190,400
Mar 16, 2022	43.84	44.34	43.62	44.26	44.26	270,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.90-8.29(-0.20%)

Dow 3032,838.41+34.94(+0.11%)

Nasdaq12,624.09-33.46(-0.26%)

Russell 20001,938.26+16.44(+0.86%)

Crude Oil90.26+1.25(+1.40%)

Gold1,804.20+13.00(+0.73%)

First Merchants Corporation (FRME)

S&P 500
4,136.90
-8.29(-0.20%)

Dow 30
32,838.41
+34.94(+0.11%)

Nasdaq
12,624.09
-33.46(-0.26%)

Russell 2000
1,938.26
+16.44(+0.86%)

Crude Oil
90.26
+1.25(+1.40%)

Gold
1,804.20
+13.00(+0.73%)