FMER

FirstMerit Corporation Historical Stock Prices

$18.87
*  
0.01
0.05%
Get FMER Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading FMER now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FMER Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.85  18.96  18.59  18.87 578,048
03/26/2015 18.85 18.96 18.59 18.87 579,547
03/25/2015 19.01 19.15 18.8 18.88 1,045,970
03/24/2015 19.23 19.24 19.02 19.07 648,295
03/23/2015 19.35 19.47 19.03 19.18 684,221
03/20/2015 19.19 19.52 19.04 19.42 2,760,976
03/19/2015 19.11 19.26 18.78 19.11 656,357
03/18/2015 19.28 19.53 19.0515 19.185 1,047,998
03/17/2015 19.08 19.37 18.58 19.29 1,028,809
03/16/2015 19.65 19.67 19.135 19.18 1,058,173
03/13/2015 19.6 19.6 19.22 19.48 860,768
03/12/2015 19.11 19.65 19.02 19.6 1,037,379
03/11/2015 18.84 18.96 18.69 18.925 976,914
03/10/2015 19.02 19.2 18.78 18.78 934,309
03/09/2015 18.78 19.25 18.78 19.21 1,243,461
03/06/2015 18.43 18.99 18.43 18.74 1,308,327
03/05/2015 18.43 18.66 18.23 18.6 947,053
03/04/2015 18.31 18.46 18.26 18.42 690,599
03/03/2015 18.32 18.47 18.31 18.41 1,102,924
03/02/2015 18.18 18.54 18.09 18.39 699,084
02/27/2015 18.35 18.46 18.15 18.15 840,935
02/26/2015 18.28 18.39 18.155 18.38 828,658
02/25/2015 18.46 18.55 18.32 18.42 558,312
02/24/2015 18.15 18.53 18.15 18.44 649,976
02/23/2015 18.17 18.23 18.005 18.17 659,742
02/20/2015 18.07 18.31 17.78 18.29 814,194
02/19/2015 17.88 18.14 17.7102 18.06 637,846
02/18/2015 18.24 18.31 17.9 17.99 563,327
02/17/2015 18.23 18.35 18.05 18.34 665,440
02/13/2015 18.13 18.34 18.06 18.27 666,024
02/12/2015 17.79 18.125 17.71 18.1 741,946
02/11/2015 17.68 17.7899 17.48 17.67 587,505
02/10/2015 17.75 17.8 17.413 17.74 702,743
02/09/2015 17.81 17.92 17.565 17.57 1,003,082
02/06/2015 17.81 18.192 17.72 17.91 1,003,934
02/05/2015 17.32 17.76 17.26 17.71 807,591
02/04/2015 17.3 17.48 17.19 17.21 839,569
02/03/2015 16.95 17.46 16.92 17.36 1,043,075
02/02/2015 16.46 16.925 16.4 16.91 1,121,781
01/30/2015 16.39 16.735 16.27 16.385 1,226,352
01/29/2015 16.51 17.08 16.26 16.58 1,673,038
01/28/2015 17.32 17.335 16.45 16.56 1,674,174
01/27/2015 17.44 17.575 17.145 17.3 1,536,818
01/26/2015 17.27 17.61 17.06 17.56 1,311,957
01/23/2015 17.55 17.64 17.24 17.27 729,799
01/22/2015 16.86 17.64 16.72 17.55 1,634,342
01/21/2015 16.83 17.03 16.56 16.68 1,256,843
01/20/2015 17.08 17.08 16.66 16.83 983,835
01/16/2015 16.67 17.03 16.6 17 1,411,317
01/15/2015 17.02 17.26 16.56 16.75 1,235,752
01/14/2015 17.06 17.318 16.65 17.02 1,397,434
01/13/2015 17.51 17.87 17.1 17.34 936,314
01/12/2015 17.49 17.6 17.3 17.42 860,050
01/09/2015 18.03 18.2199 17.52 17.53 562,970
01/08/2015 17.78 18.1 17.72 18.07 635,377
01/07/2015 17.8 17.87 17.56 17.66 739,569
01/06/2015 18.23 18.43 17.635 17.64 932,412
01/05/2015 18.57 18.57 18.1 18.17 901,383
01/02/2015 18.98 18.99 18.35 18.65 888,238
12/31/2014 19.2 19.28 18.89 18.89 772,655
12/30/2014 19.15 19.4 19.02 19.19 624,861
12/29/2014 18.97 19.33 18.92 19.16 839,523
12/26/2014 19.04 19.15 18.92 18.94 469,425
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?