FRME Quote, Trading Chart, First Merchants Corporation

home / stock / frme / frme quote

Stock Information
Company Name: First Merchants Corporation
Stock Symbol: FRME
Market: NASDAQ
Website: firstmerchants.com
Menu
FRME FRME Quote FRME Short FRME News FRME Articles FRME Message Board
Get FRME Alerts

News, Short Squeeze, Breakout and More Instantly...
FRME Quote
Last:$38.72
Change Percent:-0.03%
Open:$38.52
Previous Close:$38.72
High:$39.28
Low:$38.01
Volume:364,898
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FRME Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$38.52
Close:$38.72
High:$39.28
Low:$38.01
Volume:364,898
Date:2024-07-18
Open:$39.16
Close:$38.51
High:$40.2
Low:$38.23
Volume:296,471
Date:2024-07-17
Open:$37.84
Close:$39.64
High:$39.83
Low:$37.83
Volume:308,079
Date:2024-07-16
Open:$37.02
Close:$38.5
High:$38.62
Low:$36.9
Volume:319,030
Date:2024-07-15
Open:$35.73
Close:$36.72
High:$37.03
Low:$35.73
Volume:266,022
Date:2024-07-12
Open:$35.75
Close:$35.39
High:$36.01
Low:$35.33
Volume:241,001
Date:2024-07-11
Open:$34.64
Close:$35.38
High:$35.52
Low:$33.85
Volume:319,917
Date:2024-07-10
Open:$32.91
Close:$33.72
High:$33.825
Low:$32.8995
Volume:154,129
Date:2024-07-09
Open:$32.41
Close:$32.96
High:$32.99
Low:$32.28
Volume:165,847
Date:2024-07-08
Open:$32.79
Close:$32.52
High:$33.015
Low:$32.45
Volume:199,786
Date:2024-07-05
Open:$32.73
Close:$32.38
High:$32.8599
Low:$32.36
Volume:152,532
Date:2024-07-04
Open:$33.49
Close:$32.8
High:$33.495
Low:$32.79
Volume:88,529
Date:2024-07-03
Open:$33.49
Close:$32.8
High:$33.495
Low:$32.79
Volume:88,529
Date:2024-07-02
Open:$32.86
Close:$33.48
High:$33.5
Low:$32.86
Volume:211,422
Date:2024-07-01
Open:$33.11
Close:$32.8
High:$33.56
Low:$32.77
Volume:244,691
Date:2024-06-28
Open:$32.71
Close:$33.29
High:$33.49
Low:$32.53
Volume:780,790
Date:2024-06-27
Open:$32.12
Close:$32.33
High:$32.33
Low:$31.81
Volume:160,654
Date:2024-06-26
Open:$31.24
Close:$31.92
High:$32.05
Low:$31.16
Volume:182,293
Date:2024-06-25
Open:$31.7
Close:$31.45
High:$31.92
Low:$31.39
Volume:229,629
Date:2024-06-24
Open:$31.72
Close:$31.93
High:$32.38
Low:$31.545
Volume:211,750