Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First Merchants Corp (NQ: FRME )

37.05 -0.68 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.86 16.92 16.68 16.82 38,961 -0.13(-0.76%)
Oct 30, 2006 16.50 16.95 16.50 16.95 31,370 +0.33(+1.96%)
Oct 27, 2006 16.86 16.95 16.61 16.63 22,991 -0.31(-1.84%)
Oct 26, 2006 16.86 16.97 16.61 16.94 41,104 +0.22(+1.30%)
Oct 25, 2006 16.68 16.84 16.61 16.72 57,813 -0.03(-0.16%)
Oct 24, 2006 16.35 16.84 16.35 16.75 17,940 +0.02(+0.12%)
Oct 23, 2006 16.31 16.74 16.31 16.73 19,906 -0.04(-0.24%)
Oct 20, 2006 16.95 16.95 16.71 16.77 26,694 -0.17(-1.00%)
Oct 19, 2006 16.73 16.94 16.71 16.94 37,666 +0.12(+0.73%)
Oct 18, 2006 16.75 16.83 16.59 16.82 34,358 +0.24(+1.47%)
Oct 17, 2006 16.68 16.68 16.41 16.57 43,127 -0.28(-1.65%)
Oct 16, 2006 16.61 16.86 16.30 16.85 56,600 +0.24(+1.43%)
Oct 13, 2006 16.61 16.61 16.44 16.61 39,200 +0.03(+0.20%)
Oct 12, 2006 16.20 16.58 16.20 16.58 51,267 +0.52(+3.21%)
Oct 11, 2006 16.29 16.29 15.92 16.06 30,150 -0.23(-1.42%)
Oct 10, 2006 16.27 16.46 16.06 16.29 41,023 -0.18(-1.11%)
Oct 09, 2006 16.39 16.51 16.26 16.48 24,012 +0.12(+0.70%)
Oct 06, 2006 16.27 16.45 16.12 16.36 36,726 -0.03(-0.21%)
Oct 05, 2006 16.23 16.42 16.09 16.39 34,682 +0.26(+1.60%)
Oct 04, 2006 15.47 16.14 15.47 16.14 28,252 +0.52(+3.30%)
Oct 03, 2006 15.64 15.84 15.59 15.62 55,445 -0.09(-0.60%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.