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 )

31.74 +0.25 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.595	4.639	4.468	4.550	138,208	-0.10(-2.24%)
Oct 29, 2009	4.617	4.805	4.572	4.654	70,086	+0.09(+1.95%)
Oct 28, 2009	4.610	4.714	4.513	4.565	126,174	-0.07(-1.44%)
Oct 27, 2009	4.558	4.825	4.558	4.632	56,520	+0.10(+2.13%)
Oct 26, 2009	4.721	4.788	4.409	4.535	108,786	-0.14(-3.02%)
Oct 23, 2009	4.662	4.833	4.647	4.676	81,632	-0.11(-2.33%)
Oct 22, 2009	4.662	4.810	4.550	4.788	106,422	+0.13(+2.71%)
Oct 21, 2009	4.825	5.063	4.647	4.662	121,438	-0.21(-4.27%)
Oct 20, 2009	4.840	4.974	4.833	4.870	96,367	-0.11(-2.24%)
Oct 19, 2009	4.922	5.085	4.877	4.981	73,649	+0.10(+1.98%)
Oct 16, 2009	4.981	4.981	4.870	4.885	73,516	-0.15(-2.95%)
Oct 15, 2009	5.078	5.078	4.907	5.033	114,334	-0.11(-2.17%)
Oct 14, 2009	5.160	5.242	4.959	5.145	97,834	+0.08(+1.62%)
Oct 13, 2009	5.115	5.115	5.033	5.063	104,249	-0.07(-1.45%)
Oct 12, 2009	5.212	5.271	5.071	5.137	36,080	-0.02(-0.43%)
Oct 09, 2009	5.011	5.182	5.004	5.160	45,256	+0.13(+2.66%)
Oct 08, 2009	5.256	5.264	5.018	5.026	38,605	-0.19(-3.70%)
Oct 07, 2009	5.093	5.219	5.026	5.219	64,441	+0.10(+2.03%)
Oct 06, 2009	5.063	5.130	4.981	5.115	66,260	+0.10(+2.08%)
Oct 05, 2009	4.989	5.108	4.907	5.011	61,384	+0.14(+2.90%)
Oct 02, 2009	4.952	4.996	4.863	4.870	61,779	-0.13(-2.53%)

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