FMER

FirstMerit Corporation Historical Stock Prices

$20.82
*  
0.63
2.94%
Get FMER Alerts
*Delayed - data as of Jun. 29, 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: 1 Year, From 29-JUN-2014 TO 29-JUN-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  21.24  21.36  20.81  20.82 1,320,512
06/29/2015 21.24 21.36 20.81 20.82 1,318,746
06/26/2015 21.22 21.49 21.01 21.45 2,278,208
06/25/2015 21.32 21.39 20.52 21.11 962,409
06/24/2015 21.28 21.4 21.0901 21.18 722,012
06/23/2015 21.06 21.335 21.01 21.31 813,457
06/22/2015 20.93 21.09 20.86 21.02 736,496
06/19/2015 20.81 20.93 20.685 20.755 1,869,553
06/18/2015 20.72 20.89 20.45 20.82 930,567
06/17/2015 21.1 21.16 20.63 20.66 1,215,256
06/16/2015 20.61 21.01 20.56 20.99 983,618
06/15/2015 20.57 20.85 20.3 20.65 870,743
06/12/2015 20.92 20.92 20.7 20.79 565,629
06/11/2015 20.98 21 20.72 20.92 867,962
06/10/2015 20.84 21.065 20.747 20.985 1,070,468
06/09/2015 20.51 20.8 20.35 20.68 827,150
06/08/2015 20.34 20.581 20.21 20.455 795,499
06/05/2015 20.15 20.39 20.06 20.38 647,887
06/04/2015 20.19 20.22 19.93 20 699,652
06/03/2015 20.07 20.35 19.9 20.26 886,256
06/02/2015 19.66 20.2 19.66 20.01 1,175,509
06/01/2015 19.69 19.885 19.46 19.66 1,366,632
05/29/2015 19.63 19.77 19.38 19.64 813,567
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
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
12/24/2014 19.04 19.04 18.75 18.94 350,149
12/23/2014 18.89 19.05 18.835 18.93 695,284
12/22/2014 19.09 19.12 18.77 18.87 867,296
12/19/2014 18.55 19.25 18.46 19 5,773,517
12/18/2014 18.65 18.74 18.355 18.58 1,141,740
12/17/2014 17.9 18.46 17.78 18.45 1,099,209
12/16/2014 17.3 18.18 17.3 17.86 1,289,950
12/15/2014 17.8 18.29 17.78 17.85 2,201,296
12/12/2014 17.95 18.195 17.86 18.09 1,550,348
12/11/2014 18.09 18.32 17.97 18.18 1,096,854
12/10/2014 18.56 18.6 17.95 18.02 1,475,243
12/09/2014 17.57 18.67 17.57 18.625 1,430,573
12/08/2014 18.15 18.48 18 18.18 794,522
12/05/2014 17.82 18.37 17.82 18.19 856,293
12/04/2014 17.82 17.875 17.62 17.75 831,958
12/03/2014 17.62 17.935 17.585 17.83 766,437
12/02/2014 17.5 17.89 17.47 17.68 1,506,579
12/01/2014 17.8 17.86 17.39 17.5 1,136,457
11/28/2014 18.29 18.29 17.855 17.89 586,930
11/26/2014 18.23 18.26 18.0995 18.26 492,914
11/25/2014 18.41 18.48 18.28 18.4 630,551
11/24/2014 18.2 18.42 18.18 18.4 839,224
11/21/2014 18.54 18.56 18.123 18.16 705,032
11/20/2014 18.19 18.375 18.16 18.36 657,874
11/19/2014 18.63 18.63 18.13 18.33 773,501
11/18/2014 18.66 18.83 18.6 18.63 934,304
11/17/2014 18.71 18.71 18.525 18.64 723,206
11/14/2014 18.74 18.9 18.659 18.74 860,149
11/13/2014 18.94 18.94 18.68 18.7 964,402
11/12/2014 18.95 18.95 18.46 18.875 534,828
11/11/2014 18.5 18.615 18.36 18.52 680,501
11/10/2014 18.45 18.575 18.27 18.47 604,443
11/07/2014 18.37 18.5 18.16 18.42 808,468
11/06/2014 18.34 18.41 18.165 18.36 1,061,010
11/05/2014 18.22 18.3 18.06 18.29 817,430
11/04/2014 18.16 18.18 17.79 18.01 1,015,588
11/03/2014 18.33 18.4 17.43 18.16 932,273
10/31/2014 18.17 18.43 18 18.35 1,158,146
10/30/2014 17.95 17.98 17.71 17.925 1,418,361
10/29/2014 17.61 18.15 17.46 17.96 1,961,861
10/28/2014 17.3 17.775 16.85 17.655 2,839,090
10/27/2014 17.24 17.32 17.11 17.32 1,050,382
10/24/2014 17.36 17.44 17.2 17.28 606,633
10/23/2014 17.34 17.545 17.2 17.315 937,394
10/22/2014 17.32 17.51 17.1 17.11 616,651
10/21/2014 16.93 17.31 16.91 17.31 832,466
10/20/2014 16.8 17 16.65 16.78 1,102,046
10/17/2014 17.2 17.21 16.75 16.82 1,239,668
10/16/2014 16.37 17 16.3501 16.945 1,768,539
10/15/2014 16.81 16.98 16.34 16.63 2,113,542
10/14/2014 17.01 17.31 16.844 17.11 1,682,309
10/13/2014 16.75 17.06 16.695 16.95 1,683,360
10/10/2014 16.67 17.13 16.67 16.7 1,520,984
10/09/2014 17.2 17.225 16.7 16.7 1,404,080
10/08/2014 16.88 17.32 16.855 17.3 1,365,127
10/07/2014 17.14 17.21 16.89 16.89 901,986
10/06/2014 17.5 17.56 17.24 17.24 1,117,163
10/03/2014 17.69 17.76 17.42 17.46 1,019,272
10/02/2014 17.31 17.58 17.16 17.49 1,418,281
10/01/2014 17.6 17.77 17.29 17.36 2,180,844
09/30/2014 17.74 17.78 17.59 17.6 2,057,925
09/29/2014 17.53 17.74 17.511 17.69 1,691,052
09/26/2014 17.54 17.7 17.39 17.67 1,402,180
09/25/2014 17.57 17.645 17.38 17.49 1,441,772
09/24/2014 17.76 17.85 17.53 17.63 1,511,143
09/23/2014 17.87 18 17.71 17.73 1,732,370
09/22/2014 18.06 18.175 17.9 17.9 1,118,433
09/19/2014 18.57 18.67 18.06 18.13 2,871,201
09/18/2014 18.3 18.69 18.3 18.54 1,690,775
09/17/2014 18.18 18.5 18.09 18.25 1,205,000
09/16/2014 18.25 18.47 18.09 18.12 1,683,994
09/15/2014 18.5 18.52 18.235 18.31 1,218,056
09/12/2014 18.26 18.56 18.14 18.44 1,992,533
09/11/2014 17.77 18.265 17.71 18.24 1,789,790
09/10/2014 17.54 17.98 17.54 17.86 1,196,489
09/09/2014 17.57 17.65 17.35 17.55 1,088,558
09/08/2014 17.41 17.655 17.41 17.6 708,423
09/05/2014 17.46 17.74 17.26 17.47 545,012
09/04/2014 17.33 17.67 17.28 17.54 1,245,344
09/03/2014 17.49 17.59 17.27 17.28 1,770,012
09/02/2014 17.29 17.56 17.08 17.42 1,355,245
08/29/2014 17.15 17.25 17.04 17.235 629,422
08/28/2014 17.09 17.21 16.97 17.15 1,175,747
08/27/2014 17.55 17.64 17.26 17.32 1,100,638
08/26/2014 17.44 17.67 17.44 17.575 956,052
08/25/2014 17.71 17.71 17.41 17.45 779,305
08/22/2014 17.5 17.73 17.43 17.6 565,618
08/21/2014 17.31 17.66 17.18 17.55 629,037
08/20/2014 17.46 17.4899 17.27 17.32 814,906
08/19/2014 17.5 17.625 17.475 17.54 852,904
08/18/2014 17.36 17.47 17.31 17.465 823,371
08/15/2014 17.56 17.56 17.095 17.215 1,215,573
08/14/2014 17.48 17.72 17.39 17.42 836,517
08/13/2014 17.41 17.55 17.4 17.5 547,722
08/12/2014 17.45 17.55 17.25 17.385 494,430
08/11/2014 17.51 17.73 17.4 17.48 662,641
08/08/2014 17.15 17.5 17.14 17.43 1,130,035
08/07/2014 17.44 17.48 17.05 17.16 969,420
08/06/2014 17.2 17.53 17.19 17.39 930,422
08/05/2014 17.1 17.34 17.09 17.23 1,407,092
08/04/2014 17.47 17.496 17.05 17.23 1,521,157
08/01/2014 17.6 17.67 17.31 17.45 1,314,504
07/31/2014 17.78 17.94 17.55 17.6 1,505,201
07/30/2014 17.92 18.06 17.81 17.98 686,317
07/29/2014 17.79 18.03 17.73 17.8 940,784
07/28/2014 18.07 18.08 17.71 17.79 1,195,646
07/25/2014 18.09 18.26 17.995 18 1,149,264
07/24/2014 18.13 18.25 18.05 18.23 1,689,706
07/23/2014 18.01 18.22 17.995 18.14 2,179,547
07/22/2014 18.75 19.13 18.15 18.23 1,747,064
07/21/2014 18.68 18.825 18.6 18.68 942,731
07/18/2014 18.56 18.95 18.56 18.8 895,765
07/17/2014 19.11 19.38 18.53 18.6 1,094,869
07/16/2014 19.53 19.565 19.28 19.29 1,382,385
07/15/2014 19.29 19.52 19.245 19.485 979,812
07/14/2014 19.36 19.41 19.13 19.25 893,163
07/11/2014 19.11 19.294 19 19.16 752,889
07/10/2014 19.11 19.31 18.97 19.16 987,171
07/09/2014 19.58 19.75 19.31 19.39 1,003,845
07/08/2014 19.79 19.8 19.45 19.53 972,227
07/07/2014 20.05 20.14 19.8 19.85 1,155,473
07/03/2014 19.93 20.27 19.87 20.21 564,930
07/02/2014 20.07 20.19 19.75 19.78 512,184
07/01/2014 19.75 20.32 19.75 20.02 1,361,021
06/30/2014 19.71 19.79 19.52 19.75 883,397
*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?