U.S. Markets closed

First Merchants Corporation (FRME)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.26+0.16 (+0.40%)
At close: 4:00PM EDT
40.26 -0.00 (-0.00%)
After hours: 04:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202140.4041.1640.1540.2640.26116,400
Jul 23, 202139.7840.1539.4840.1040.10127,600
Jul 22, 202140.0440.5339.2639.3939.39146,500
Jul 21, 202140.4240.9740.1340.3640.36121,600
Jul 20, 202139.1941.1839.1039.8639.86264,300
Jul 19, 202139.2339.9438.9139.1839.18280,800
Jul 16, 202141.1841.1839.9440.0340.03202,400
Jul 15, 202139.8540.9139.7640.8540.85156,100
Jul 14, 202139.9740.6439.7640.1840.18120,200
Jul 13, 202140.6340.8739.8939.9239.92121,900
Jul 12, 202140.2040.8139.9240.7540.75134,900
Jul 09, 202140.2540.7639.7140.7440.74134,700
Jul 08, 202139.4140.0038.8439.3939.39194,400
Jul 07, 202139.8941.7339.8240.2140.21164,600
Jul 06, 202141.1941.1939.9840.2540.25167,200
Jul 02, 202141.9142.1741.1041.1141.11116,300
Jul 01, 202142.0042.2041.7842.0142.01119,900
Jun 30, 202141.7142.1841.6441.6741.67191,700
Jun 29, 202142.6142.6141.6941.9441.9481,100
Jun 28, 202143.2043.2041.9042.2042.20155,200
Jun 25, 202143.6543.9643.0843.4743.47902,500
Jun 24, 202143.0143.5842.5743.3943.39109,400
Jun 23, 202143.1043.2542.6942.8742.87135,100
Jun 22, 202143.1243.1241.8942.8242.8299,300
Jun 21, 202141.7343.3641.7343.0243.02193,100
Jun 18, 202142.2442.7741.2741.5141.51521,500
Jun 17, 202145.0345.0342.8742.8942.89265,600
Jun 16, 202143.9145.2843.1644.7444.74144,600
Jun 15, 202143.8444.7343.4844.2044.20160,300
Jun 14, 202144.1944.6842.9943.5543.55134,700
Jun 11, 202144.0145.5444.0144.1944.19137,900
Jun 10, 202145.1345.7043.7443.7443.74123,000
Jun 09, 202145.4545.5244.4344.5344.53198,500
Jun 08, 202145.3745.9745.0445.8445.84136,400
Jun 07, 202145.7245.8445.3245.6445.6485,900
Jun 04, 202145.3545.6345.0545.4545.4590,600
Jun 03, 202145.7446.0445.3445.7045.70104,600
Jun 03, 20210.29 Dividend
Jun 02, 202146.4446.6845.8646.0745.78287,600
Jun 01, 202146.6347.1046.1346.3246.03172,900
May 28, 202146.1846.4445.1946.3446.05253,900
May 27, 202146.2046.5845.3246.1545.86485,200
May 26, 202145.0245.6344.6645.5945.30158,900
May 25, 202146.8747.2844.8644.8844.60163,400
May 24, 202147.3647.3646.2946.5846.2989,000
May 21, 202146.9347.3946.5147.0846.78103,800
May 20, 202145.9146.2545.1246.1645.87251,600
May 19, 202145.7946.1944.7746.1045.8192,700
May 18, 202147.3347.6346.3046.3146.02155,500
May 17, 202147.0647.3946.6047.3647.0682,200
May 14, 202147.1747.5446.7047.3847.08118,900
May 13, 202144.9447.0644.9446.8046.51192,800
May 12, 202146.2846.6444.7944.9144.63122,800
May 11, 202146.0847.1645.5045.8345.54143,000
May 10, 202148.2048.5946.8046.8646.57164,900
May 07, 202147.4948.0647.4048.0347.73118,100
May 06, 202147.8948.2046.9848.0947.79152,900
May 05, 202147.2548.1146.7547.8147.51204,500
May 04, 202146.6447.2345.8447.0546.75168,000
May 03, 202146.8547.2246.2347.0046.70178,700
Apr 30, 202145.4646.9545.4646.2145.92243,700
Apr 29, 202147.3447.7046.5946.6846.39236,800
Apr 28, 202147.0447.7346.7146.7846.49111,400
Apr 27, 202148.6648.6646.7747.4147.11198,700
Apr 26, 202147.5448.0447.0447.1746.87120,300
Apr 23, 202145.5047.8645.3547.3147.01200,900
Apr 22, 202146.3746.3745.0045.0444.7689,100
Apr 21, 202144.7846.0044.3545.8645.57125,800
Apr 20, 202146.2346.8844.1444.7844.50111,300
Apr 19, 202146.8247.1845.9546.5946.3092,400
Apr 16, 202147.2147.4746.4346.7846.4992,100
Apr 15, 202146.8948.7045.3746.5646.2785,600
Apr 14, 202146.1247.3945.8846.8946.59101,700
Apr 13, 202147.0647.6045.9945.9945.7095,900
Apr 12, 202146.9947.4046.2547.2346.9380,900
Apr 09, 202146.4646.9246.3046.7646.4799,600
Apr 08, 202145.5546.3645.1246.1845.89109,200
Apr 07, 202146.6447.1645.7645.9545.66122,900
Apr 06, 202147.0647.4246.2446.5346.24150,000
Apr 05, 202147.5348.0346.4747.0746.77124,000
Apr 01, 202146.3448.7346.0246.7646.47162,900
Mar 31, 202147.1347.6646.2246.5046.21224,800
Mar 30, 202146.5147.7146.1747.3447.04112,000
Mar 29, 202147.5747.9446.2346.3446.05138,400
Mar 26, 202147.4848.5546.6948.4348.13184,600
Mar 25, 202145.0046.7644.5646.6246.33161,700
Mar 24, 202146.3047.9045.2945.3345.04208,000
Mar 23, 202146.0346.8645.2945.5245.23218,700
Mar 22, 202148.4749.0446.6546.8846.58153,600
Mar 19, 202148.2749.5847.3648.8548.54630,300
Mar 18, 202148.7650.3748.2548.6048.29156,100
Mar 17, 202148.4149.3347.6248.3448.04134,200
Mar 16, 202147.8348.2046.9148.1147.81176,600
Mar 15, 202150.0050.0047.0748.3948.09137,700
Mar 12, 202149.5850.6548.9050.0449.73238,900
Mar 11, 202148.6349.5348.1149.1048.79190,000
Mar 10, 202147.3249.1147.0448.8848.57175,600
Mar 09, 202147.7348.3546.1547.2346.93219,900
Mar 08, 202146.5148.1746.0147.8647.56189,900
Mar 05, 202144.8446.1644.5145.8745.58310,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...