FRME

First Merchants Corporation Historical Stock Prices

$26.0299
*  
unch
unch
Get FRME Alerts
*Delayed - data as of Aug. 3, 2015 10:42 ET  -  Find a broker to begin trading FRME now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FRME Real Time
 
 
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 30-APR-2015 TO 31-JUL-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.
10:42  26.08  26.26  25.84  26.0299 11,869
07/31/2015 26.08 26.4 25.93 26.03 100,234
07/30/2015 25.96 26.16 25.81 25.99 110,756
07/29/2015 26 26.15 25.82 25.98 109,579
07/28/2015 26.33 26.33 25.82 26.08 142,360
07/27/2015 26.01 26.2 25.8784 26.17 104,162
07/24/2015 26.03 26.14 25.83 26.09 197,886
07/23/2015 26.77 26.77 25.87 26.1 262,127
07/22/2015 26.21 26.65 26.13 26.56 126,272
07/21/2015 26.18 26.36 25.96 26.2 118,330
07/20/2015 26.21 26.24 25.95 26.07 59,409
07/17/2015 26 26.15 25.82 26.02 112,690
07/16/2015 26.3 26.45 25.99 26.03 113,557
07/15/2015 26.05 26.23 25.81 26.03 100,533
07/14/2015 25.81 26.13 25.75 26 146,221
07/13/2015 25.86 26.06 25.75 25.89 256,593
07/10/2015 25.52 25.74 25.21 25.6 99,484
07/09/2015 25.3 25.46 24.94 25.27 132,693
07/08/2015 24.94 25.17 24.89 25.02 211,756
07/07/2015 25.25 25.284 24.85 25.1 233,377
07/06/2015 24.65 25.29 24.65 25.25 448,667
07/02/2015 25.12 25.134 24.66 24.86 102,721
07/01/2015 24.98 25.12 24.61 25.05 122,592
06/30/2015 24.99 24.99 24.6 24.7 214,689
06/29/2015 25.2 25.38 24.51 24.68 356,910
06/26/2015 25.09 25.288 24.9 25.13 172,925
06/25/2015 24.84 25.16 24.65 24.94 117,345
06/24/2015 24.77 24.99 24.57 24.84 63,259
06/23/2015 24.66 24.99 24.56 24.91 187,189
06/22/2015 24.38 24.7 24.32 24.59 96,233
06/19/2015 24.25 24.406 24.18 24.18 252,342
06/18/2015 24.14 24.39 23.99 24.27 105,897
06/17/2015 24.51 24.51 23.93 23.95 128,619
06/16/2015 24.11 24.49 24.06 24.41 70,540
06/15/2015 24.12 24.46 23.86 24.16 103,722
06/12/2015 24.18 24.49 24.06 24.36 67,708
06/11/2015 24.47 24.47 24.11 24.32 53,391
06/10/2015 24 24.54 23.99 24.38 83,627
06/09/2015 23.75 24 23.57 23.94 88,196
06/08/2015 23.76 23.95 23.75 23.81 74,696
06/05/2015 23.53 23.95 23.48 23.86 83,121
06/04/2015 23.68 23.83 23.31 23.47 67,383
06/03/2015 23.44 23.95 23.4 23.8 82,446
06/02/2015 23.07 23.55 23.06 23.41 68,755
06/01/2015 23.49 23.5 22.92 23.18 72,727
05/29/2015 23.53 23.53 23.05 23.29 105,764
05/28/2015 23.33 23.57 23.23 23.49 47,203
05/27/2015 23.43 23.45 23.15 23.3 164,959
05/26/2015 23.4 23.6 23.06 23.36 117,267
05/22/2015 23.46 23.63 23.46 23.55 141,094
05/21/2015 23.36 23.49 23.3 23.43 118,544
05/20/2015 23.47 23.47 23.12 23.32 51,177
05/19/2015 23.37 23.44 23.23 23.32 41,216
05/18/2015 22.79 23.38 22.79 23.35 65,637
05/15/2015 23.25 23.34 22.73 22.92 42,710
05/14/2015 23.26 23.38 23.14 23.25 70,711
05/13/2015 23.19 23.21 22.83 23.06 97,552
05/12/2015 23 23.18 22.74 23.18 77,870
05/11/2015 22.94 23.37 22.91 23.12 89,393
05/08/2015 23.11 23.12 22.77 22.91 81,465
05/07/2015 22.52 22.92 22.43 22.8 128,204
05/06/2015 22.59 22.61 22.21 22.58 93,392
05/05/2015 22.42 22.83 22.2 22.48 142,156
05/04/2015 22.29 22.44 22.085 22.34 51,822
05/01/2015 22.62 22.63 22.181 22.3 88,597
04/30/2015 22.87 22.91 22.35 22.57 157,698
*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?