First Merchants Corporation (FRME) Historical Stock Data
40.89 ↑0.53 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRME is down -0.31% a day on average. There have been 13 days where First Merchants Corporation closed green and 17 days where FRME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 39.86 | 40.89 | ↑$1.03 (2.58%) | 39.86 | 41.46 | 735.57K |
| 2024-12-19 | 40.65 | 40.36 | ↓$0.29 (-0.71%) | 40.22 | 41.30 | 408.75K |
| 2024-12-18 | 43.08 | 40.23 | ↓$2.85 (-6.62%) | 40.03 | 43.30 | 464.70K |
| 2024-12-17 | 43.41 | 42.74 | ↓$0.67 (-1.54%) | 42.73 | 43.86 | 397.32K |
| 2024-12-16 | 43.17 | 43.77 | ↑$0.60 (1.39%) | 42.85 | 43.88 | 282.99K |
| 2024-12-13 | 43.36 | 43.17 | ↓$0.19 (-0.44%) | 42.52 | 43.49 | 263.61K |
| 2024-12-12 | 43.57 | 43.37 | ↓$0.20 (-0.46%) | 43.30 | 44.06 | 236.69K |
| 2024-12-11 | 43.68 | 43.82 | ↑$0.14 (0.32%) | 43.23 | 43.94 | 464.35K |
| 2024-12-10 | 43.02 | 43.18 | ↑$0.16 (0.37%) | 42.43 | 43.69 | 241.34K |
| 2024-12-09 | 43.30 | 42.78 | ↓$0.52 (-1.20%) | 42.75 | 43.35 | 154.53K |
| 2024-12-06 | 43.37 | 43.06 | ↓$0.31 (-0.71%) | 42.67 | 43.40 | 180.04K |
| 2024-12-05 | 43.72 | 43.30 | ↓$0.42 (-0.96%) | 43.26 | 44.16 | 176.48K |
| 2024-12-04 | 42.97 | 43.73 | ↑$0.76 (1.77%) | 42.86 | 43.87 | 222.42K |
| 2024-12-03 | 43.61 | 42.97 | ↓$0.64 (-1.47%) | 42.32 | 43.83 | 180.93K |
| 2024-12-02 | 43.85 | 43.69 | ↓$0.16 (-0.36%) | 43.23 | 44.15 | 212.32K |
| 2024-11-29 | 44.39 | 43.75 | ↓$0.64 (-1.44%) | 43.25 | 44.43 | 126.68K |
| 2024-11-27 | 44.75 | 43.96 | ↓$0.79 (-1.77%) | 43.86 | 44.75 | 171.18K |
| 2024-11-26 | 44.66 | 44.29 | ↓$0.37 (-0.83%) | 44.21 | 45.28 | 177.23K |
| 2024-11-25 | 44.92 | 44.97 | ↑$0.05 (0.11%) | 44.68 | 46.13 | 281.20K |
| 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 |
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