FMER

FirstMerit Corporation Historical Stock Prices

$19.64
*  
0.04
0.2%
Get FMER Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading FMER now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FMER After Hours
 
 
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 27-FEB-2015 TO 28-MAY-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  19.63  19.77  19.38  19.64 810,090
05/28/2015 19.63 19.77 19.5 19.68 583,908
05/27/2015 19.67 19.9 19.57 19.78 948,762
05/26/2015 19.8 19.885 19.47 19.6 1,008,290
05/22/2015 20.01 20.1 19.84 19.86 516,710
05/21/2015 19.88 20.105 19.8 20.03 620,793
05/20/2015 20.1 20.1 19.79 19.91 750,534
05/19/2015 19.83 20.0701 19.745 20.06 748,885
05/18/2015 19.44 19.81 19.4 19.75 869,585
05/15/2015 19.6 19.69 19.28 19.43 700,808
05/14/2015 19.7 19.7825 19.5 19.65 1,207,327
05/13/2015 19.7 19.76 19.48 19.67 786,534
05/12/2015 19.51 19.8 19.33 19.665 600,026
05/11/2015 19.54 19.82 19.49 19.59 595,623
05/08/2015 19.56 19.63 19.26 19.58 600,034
05/07/2015 19.37 19.6 19.21 19.37 983,500
05/06/2015 19.26 19.44 19.09 19.435 953,100
05/05/2015 19.14 19.34 19.03 19.15 920,320
05/04/2015 18.99 19.31 18.96 19.24 630,596
05/01/2015 19.44 19.498 18.955 18.97 1,134,252
04/30/2015 19.41 19.595 19.14 19.37 1,575,487
04/29/2015 19.25 19.66 19.25 19.47 1,039,709
04/28/2015 18.8 19.35 18.6 19.3 1,411,196
04/27/2015 19.01 19.19 18.64 18.79 964,895
04/24/2015 19.3 19.34 18.92 18.97 867,119
04/23/2015 19.41 19.43 19.16 19.28 682,431
04/22/2015 19.2 19.45 19.03 19.43 600,414
04/21/2015 19.51 19.598 19.21 19.23 746,395
04/20/2015 19.29 19.58 19.21 19.425 605,811
04/17/2015 19.35 19.61 19.04 19.13 785,774
04/16/2015 19.51 19.595 19.26 19.49 496,337
04/15/2015 19.34 19.61 19.26 19.5 880,814
04/14/2015 19.56 19.57 19.15 19.36 711,429
04/13/2015 19.28 19.55 19.25 19.545 587,204
04/10/2015 19.15 19.34 18.92 19.32 723,743
04/09/2015 19.06 19.14 18.82 19.11 520,268
04/08/2015 19.2 19.3 18.95 19.07 656,087
04/07/2015 19.08 19.39 18.944 19.24 925,356
04/06/2015 18.89 19.13 18.63 19.13 1,083,037
04/02/2015 18.93 19.19 18.85 19.08 572,887
04/01/2015 18.93 19.04 18.74 18.98 750,265
03/31/2015 19.03 19.1 18.87 19.06 906,598
03/30/2015 18.83 19.31 18.79 19.135 755,515
03/27/2015 18.9 18.96 18.6 18.74 517,334
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
*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?