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 UNCHANGED

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 (%)
Nov 30, 2010	6.211	6.234	6.099	6.189	98,109	-0.10(-1.54%)
Nov 29, 2010	6.301	6.338	6.181	6.286	60,106	-0.06(-0.94%)
Nov 26, 2010	6.316	6.375	6.286	6.346	10,964	-0.04(-0.58%)
Nov 24, 2010	6.308	6.383	6.383	6.383	77,498	+0.13(+2.15%)
Nov 23, 2010	6.196	6.316	6.144	6.248	62,140	-0.03(-0.48%)
Nov 22, 2010	6.390	6.390	6.159	6.278	53,452	-0.21(-3.22%)
Nov 19, 2010	6.540	6.540	6.368	6.487	79,205	-0.05(-0.80%)
Nov 18, 2010	6.211	6.599	6.084	6.540	108,378	+0.42(+6.83%)
Nov 17, 2010	6.457	6.704	6.062	6.122	159,570	-0.34(-5.31%)
Nov 16, 2010	6.517	6.569	6.346	6.465	63,594	-0.13(-2.04%)
Nov 15, 2010	6.696	6.711	6.577	6.599	22,822	-0.03(-0.45%)
Nov 12, 2010	6.584	6.734	6.510	6.629	55,878	-0.04(-0.67%)
Nov 11, 2010	6.614	6.808	6.614	6.674	34,147	-0.04(-0.67%)
Nov 10, 2010	6.443	6.741	6.278	6.719	111,100	+0.31(+4.90%)
Nov 09, 2010	6.607	6.644	6.368	6.405	75,071	-0.20(-3.05%)
Nov 08, 2010	6.592	6.719	6.525	6.607	71,560	-0.03(-0.45%)
Nov 05, 2010	6.793	6.816	6.569	6.637	69,180	-0.16(-2.41%)
Nov 04, 2010	6.495	6.898	6.159	6.801	195,244	+0.31(+4.83%)
Nov 03, 2010	6.405	6.487	6.286	6.487	56,492	+0.16(+2.60%)
Nov 02, 2010	6.189	6.443	6.174	6.323	158,856	+0.19(+3.04%)

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