First Merchants Corporation (FRME) NASDAQ

40.64

-0.37(-0.90%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202541.7141.0141.0142.0839.93189,915
September 04, 202541.5341.8841.8841.8841.3151,558
September 03, 202541.0541.1841.1841.7340.72170,500
September 02, 202540.9541.2441.2441.2940.7184,643
August 29, 202541.7841.5241.5241.9341.44183,800
August 28, 202541.7941.6241.6241.9941.39194,682
August 27, 202541.3941.7941.7941.9140.98205,800
August 26, 202541.0341.4241.4241.7340.77220,228
August 25, 202541.7341.0541.0541.7841.02238,700
August 22, 202539.9541.7441.7441.8639.76320,731
August 21, 202539.2639.6839.6839.7738.18239,400
August 20, 202539.5139.539.539.6339.21194,147
August 19, 202538.9739.3839.3839.5338.97349,600
August 18, 202538.9138.9738.9739.4438.47145,800
August 15, 202539.6738.8538.8539.6738.72174,047
August 14, 202538.9239.5439.5439.6338.7270,000
August 13, 202539.1239.4839.4839.5338.9240,719
August 12, 202537.8238.8638.8638.8837.82232,648
August 11, 202537.6437.4737.4737.6437.32217,619
August 08, 202537.3637.5637.5637.736.75162,222
August 07, 202537.8537.0737.0737.8737.03162,200
August 06, 202537.6637.4637.4637.9737.4181,000
August 05, 202537.6237.6937.6938.0436.9253,900
August 04, 202537.3137.4937.4937.5636.95221,021
August 01, 202537.7737.1137.1137.936.81240,013
July 31, 202538.2438.1238.1238.438.01239,742
July 30, 202539.938.6638.6639.938.47213,444
July 29, 202540.4639.6639.6640.4839.66276,700
July 28, 202539.8640.0540.0540.7439.82258,213
July 25, 202539.6739.839.839.9939.21321,507
July 24, 202541.0339.7439.7441.2939.67313,731
July 23, 202541.7641.2541.2541.7640.52421,700
July 22, 202540.8741.541.541.6840.81577,500
July 21, 202540.7540.940.941.1240.47299,000
July 18, 202540.9640.6140.6140.9640.221.01M
July 17, 202540.3740.7140.7140.9239.44336,500
July 16, 202540.1540.4340.4340.5639.76501,032
July 15, 202541.6740.1440.1441.8340.14258,800
July 14, 20254141.7341.7341.7939.21279,328
July 11, 202541.1140.9940.9941.439.69216,200
July 10, 202540.9841.5941.5941.7739.21292,031
July 09, 202541.0141.1741.1741.240.66229,541
July 08, 202540.3840.8140.8141.0540.31366,906
July 07, 202540.5240.2740.2741.1439.98294,400
July 03, 202540.6240.7440.7441.0938.12142,201
July 02, 202539.9840.3340.3340.539.57330,800
July 01, 202538.1439.7639.7640.2337.65223,800
June 30, 202538.7438.338.338.8438.21324,718
June 27, 202538.1738.6538.6538.8137.91.39M
June 26, 202537.3438.0338.0338.0737.34224,842
June 25, 202537.237.1337.1337.4935.28271,633
June 24, 202537.4537.2537.2537.8236.26221,800
June 23, 202535.9837.0937.0937.135.93286,300
June 20, 202535.8335.9335.9336.135.71937,243
June 18, 202535.3235.7235.723635.11313,242
June 17, 202535.4535.3735.3736.5435.25301,336
June 16, 202536.7635.735.736.4935.61360,803
June 13, 202536.4535.9835.9836.7735.82289,125
June 12, 202537.1237.0337.0337.1336.66144,222
June 11, 20253837.3237.3238.0437.18210,030