Quantcast
FRME

First Merchants Corporation Common Stock Historical Stock Prices

$35.16
*  
0.85
2.36%
Get FRME Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading FRME now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FRME 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

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 35.60 35.85 35.02 35.16 409,475
05/21/2019 35.97 36.11 35.76 36.01 159,025
05/20/2019 35.5 35.95 35.32 35.77 208,374
05/17/2019 35.53 36.25 35.41 35.53 244,739
05/16/2019 35.75 36.47 35.75 36.18 126,511
05/15/2019 35.91 36.26 35.3 35.7 153,363
05/14/2019 35.51 36.62 35.4 36.31 221,108
05/13/2019 36.91 36.91 35.35 35.47 189,286
05/10/2019 37.24 37.53 36.65 37.52 127,757
05/09/2019 36.94 37.41 36.61 37.24 264,888
05/08/2019 37.43 37.69 37.15 37.21 221,728
05/07/2019 37.87 37.66 37.13 37.43 214,326
05/06/2019 37.34 37.92 37.02 37.87 230,182
05/03/2019 36.83 38 36.83 37.86 270,621
05/02/2019 36.13 36.75 36.01 36.73 439,933
05/01/2019 36.68 37.095 35.82 36.01 233,945
04/30/2019 37.75 37.97 36.66 36.67 266,376
04/29/2019 36.96 37.98 36.85 37.85 312,802
04/26/2019 36.41 37.05 36.09 36.95 157,576
04/25/2019 38.07 38.07 36.58 36.75 183,602
04/24/2019 38.35 38.68 38.09 38.44 208,887
04/23/2019 37.65 38.59 37.45 38.46 132,301
04/22/2019 38.35 39.115 37.4 37.64 107,669
04/18/2019 39.15 39.15 38.24 38.35 133,005
04/17/2019 39.11 39.42 38.68 39.32 158,444
04/16/2019 38.32 39.07 38.17 39.07 145,763
04/15/2019 39.35 39.45 38.22 38.35 101,953
04/12/2019 39.2 39.64 38.56 39.45 182,347
04/11/2019 38.94 39.21 38.6 38.81 147,666
04/10/2019 38.71 38.78 38.055 38.78 135,994
04/09/2019 38.84 38.96 38.3 38.49 189,215
04/08/2019 38.57 38.85 38.26 38.79 140,889
04/05/2019 38.1 38.61 37.9 38.59 128,118
04/04/2019 37.77 38.4 37.77 38.09 155,209
04/03/2019 37.75 38.1 37.3 37.82 157,906
04/02/2019 37.52 37.77 37.24 37.45 100,611
04/01/2019 37.13 37.87 37.03 37.56 147,198
03/29/2019 37.53 37.61 36.58 36.85 163,800
03/28/2019 36.55 37.27 36.55 37.26 117,872
03/27/2019 36.52 36.86 36.05 36.63 145,206
03/26/2019 35.81 36.66 35.81 36.66 122,295
03/25/2019 35.48 35.95 35.245 35.77 239,189
03/22/2019 37.13 37.265 35.29 35.52 187,283
03/21/2019 37.66 38.28 37.37 37.48 169,538
03/20/2019 38.63 38.75 37.8 37.84 250,772
03/19/2019 40.28 40.28 38.69 38.74 106,779
03/18/2019 39.89 40.38 39.82 40.16 198,507
03/15/2019 39.22 39.79 39.215 39.73 489,989
03/14/2019 39.55 39.72 39.17 39.24 123,671
03/13/2019 39.63 39.8475 39.37 39.53 116,006
03/12/2019 39.79 39.82 39.29 39.47 95,955
03/11/2019 39.16 39.92 38.97 39.73 211,312
03/08/2019 38.68 39.24 38.68 39.08 117,740
03/07/2019 39.57 39.57 38.58 38.98 137,555
03/06/2019 40.81 41.03 39.63 39.74 232,448
03/05/2019 41.26 41.26 40.68 40.93 206,684
03/04/2019 40.99 41.42 40.56 41.25 252,518
03/01/2019 40.6 41.14 40.16 41.09 343,512
02/28/2019 40.42 40.44 39.99 40.39 193,166
02/27/2019 40.21 40.58 39.93 40.52 132,466
02/26/2019 40.94 40.94 40.16 40.18 112,263
02/25/2019 40.97 41.19 40.84 41.05 158,959
02/22/2019 40.86 41.15 40.67 40.79 179,929
02/21/2019 41.18 41.185 40.66 41 86,313
*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?



Smart Portfolio