First Merchants Corporation (FRME) Historical Stock Data
44.05 ↑0.65 (1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRME is up 0.37% a day on average. There have been 17 days where First Merchants Corporation closed green and 13 days where FRME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 43.43 | 44.05 | ↑$0.62 (1.43%) | 43.32 | 44.19 | 193.87K |
| 2024-11-21 | 42.83 | 43.40 | ↑$0.57 (1.33%) | 42.59 | 43.99 | 173.14K |
| 2024-11-20 | 42.71 | 42.72 | ↑$0.01 (0.02%) | 42.06 | 42.93 | 172.88K |
| 2024-11-19 | 42.57 | 42.86 | ↑$0.29 (0.68%) | 42.55 | 43.25 | 123.73K |
| 2024-11-18 | 43.36 | 43.31 | ↓$0.05 (-0.12%) | 43.15 | 43.73 | 172.37K |
| 2024-11-15 | 43.72 | 43.48 | ↓$0.24 (-0.55%) | 42.75 | 44.00 | 240.38K |
| 2024-11-14 | 43.77 | 43.45 | ↓$0.32 (-0.73%) | 43.18 | 44.09 | 206.54K |
| 2024-11-13 | 44.45 | 43.57 | ↓$0.88 (-1.98%) | 43.49 | 45.08 | 280.04K |
| 2024-11-12 | 44.33 | 44.54 | ↑$0.21 (0.47%) | 43.50 | 44.98 | 421.45K |
| 2024-11-11 | 43.58 | 44.46 | ↑$0.88 (2.02%) | 43.03 | 44.67 | 356.22K |
| 2024-11-08 | 42.94 | 42.94 | ↑$0.00 (0.00%) | 42.16 | 43.39 | 350.89K |
| 2024-11-07 | 43.00 | 42.70 | ↓$0.30 (-0.70%) | 42.13 | 43.26 | 662.94K |
| 2024-11-06 | 40.00 | 43.41 | ↑$3.41 (8.52%) | 40.00 | 43.52 | 788.79K |
| 2024-11-05 | 36.70 | 37.49 | ↑$0.79 (2.15%) | 36.50 | 37.56 | 203.72K |
| 2024-11-04 | 36.76 | 36.65 | ↓$0.11 (-0.30%) | 36.18 | 37.02 | 237.60K |
| 2024-11-01 | 37.41 | 36.99 | ↓$0.42 (-1.12%) | 36.86 | 37.56 | 243.57K |
| 2024-10-31 | 37.83 | 37.05 | ↓$0.78 (-2.06%) | 37.01 | 37.97 | 364.25K |
| 2024-10-30 | 37.07 | 37.73 | ↑$0.66 (1.78%) | 36.99 | 38.22 | 467.90K |
| 2024-10-29 | 36.93 | 37.12 | ↑$0.19 (0.51%) | 36.87 | 37.26 | 382.84K |
| 2024-10-28 | 36.30 | 37.16 | ↑$0.86 (2.37%) | 36.00 | 37.35 | 521.99K |
| 2024-10-25 | 36.25 | 35.75 | ↓$0.50 (-1.38%) | 35.64 | 36.38 | 264.11K |
| 2024-10-24 | 36.25 | 36.00 | ↓$0.25 (-0.69%) | 35.13 | 37.17 | 666.74K |
| 2024-10-23 | 37.27 | 37.36 | ↑$0.09 (0.24%) | 36.98 | 38.35 | 407.46K |
| 2024-10-22 | 37.40 | 37.35 | ↓$0.05 (-0.13%) | 37.14 | 37.54 | 198.72K |
| 2024-10-21 | 38.85 | 37.38 | ↓$1.47 (-3.78%) | 37.32 | 38.98 | 297.64K |
| 2024-10-18 | 39.84 | 38.83 | ↓$1.01 (-2.54%) | 38.73 | 39.84 | 345.09K |
| 2024-10-17 | 39.31 | 39.65 | ↑$0.34 (0.86%) | 38.93 | 39.69 | 252.63K |
| 2024-10-16 | 39.00 | 39.40 | ↑$0.40 (1.03%) | 38.85 | 39.65 | 217.37K |
| 2024-10-15 | 37.80 | 38.66 | ↑$0.86 (2.28%) | 37.53 | 39.27 | 247.45K |
| 2024-10-14 | 37.20 | 37.75 | ↑$0.55 (1.48%) | 36.85 | 37.92 | 157.01K |
Create an account or log in to view more rows.
$FRME go to the bathroom
come back to green! I like it!
$FRME last chance to load imo
$FRME cant wait for next week
$FRME bag holders for life club
$FRME Going up
$FRME Algorithms are playing games
$FRME I warned everyone this company sucks
$FRME when this finally break out we could see huge upside
$FRME Bears get cremated today
$FRME added