Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Merchants Corp (NQ: FRME )

31.96 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	7.434	7.487	7.322	7.397	77,877	-0.03(-0.40%)
Jan 30, 2012	7.277	7.472	7.269	7.427	128,021	+0.09(+1.23%)
Jan 27, 2012	6.931	7.359	6.856	7.337	140,987	+0.41(+5.85%)
Jan 26, 2012	7.134	7.156	6.909	6.931	111,759	-0.18(-2.53%)
Jan 25, 2012	6.961	7.134	6.841	7.111	77,942	+0.16(+2.27%)
Jan 24, 2012	6.721	6.954	6.698	6.954	90,861	+0.17(+2.55%)
Jan 23, 2012	6.856	6.856	6.728	6.781	36,459	-0.08(-1.10%)
Jan 20, 2012	6.758	6.931	6.758	6.856	65,787	+0.07(+1.00%)
Jan 19, 2012	6.939	6.939	6.758	6.788	56,183	-0.14(-1.95%)
Jan 18, 2012	6.758	6.924	6.743	6.924	66,495	+0.14(+1.99%)
Jan 17, 2012	6.751	6.811	6.706	6.788	86,573	+0.05(+0.78%)
Jan 13, 2012	6.683	6.781	6.683	6.736	65,926	-0.07(-0.99%)
Jan 12, 2012	6.849	6.849	6.728	6.803	47,284	-0.03(-0.44%)
Jan 11, 2012	6.758	6.894	6.713	6.834	101,591	+0.02(+0.22%)
Jan 10, 2012	6.879	6.879	6.728	6.819	84,019	+0.05(+0.78%)
Jan 09, 2012	6.871	6.871	6.683	6.766	138,658	-0.05(-0.66%)
Jan 06, 2012	6.864	6.946	6.653	6.811	108,776	-0.07(-0.98%)
Jan 05, 2012	6.496	6.901	6.428	6.879	131,100	+0.32(+4.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Merchants Corp (NQ: FRME )

Historical Prices