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 )

31.04 -0.34 (-1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	6.248	6.308	6.038	6.045	116,231	-0.33(-5.18%)
Oct 28, 2011	6.398	6.495	6.240	6.375	199,786	-0.05(-0.82%)
Oct 27, 2011	6.188	6.428	6.060	6.428	293,173	+0.37(+6.06%)
Oct 26, 2011	6.023	6.098	5.835	6.060	115,997	+0.16(+2.67%)
Oct 25, 2011	5.978	6.113	5.850	5.903	109,767	-0.14(-2.36%)
Oct 24, 2011	5.798	6.053	5.783	6.045	155,775	+0.26(+4.54%)
Oct 21, 2011	5.783	5.798	5.663	5.783	93,510	+0.12(+2.12%)
Oct 20, 2011	5.640	5.700	5.513	5.663	58,431	+0.02(+0.40%)
Oct 19, 2011	5.790	5.835	5.610	5.640	72,839	-0.19(-3.22%)
Oct 18, 2011	5.505	5.873	5.438	5.828	122,257	+0.37(+6.73%)
Oct 17, 2011	5.895	5.925	5.438	5.460	130,610	-0.51(-8.54%)
Oct 14, 2011	5.970	6.000	5.835	5.970	91,588	+0.04(+0.76%)
Oct 13, 2011	5.895	5.948	5.790	5.925	65,308	-0.01(-0.13%)
Oct 12, 2011	5.903	5.933	5.850	5.933	110,169	+0.08(+1.28%)
Oct 11, 2011	5.745	5.865	5.700	5.858	91,966	+0.04(+0.77%)
Oct 10, 2011	5.573	5.828	5.550	5.813	107,186	+0.38(+6.90%)
Oct 07, 2011	5.678	5.678	5.400	5.438	104,531	-0.24(-4.23%)
Oct 06, 2011	5.250	5.715	5.205	5.678	277,059	+0.40(+7.53%)
Oct 05, 2011	5.153	5.318	5.033	5.280	110,230	+0.12(+2.33%)
Oct 04, 2011	5.070	5.228	4.973	5.160	385,145	+0.05(+1.03%)

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