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 )

31.91 -0.18 (-0.56%)

Streaming Delayed Price Updated: 12:09 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.764	8.426	7.704	8.110	268,691	+0.42(+5.47%)
Mar 30, 2009	8.140	8.148	7.516	7.689	266,244	-1.17(-13.16%)
Mar 26, 2009	9.072	9.132	8.501	8.854	175,606	+0.05(+0.60%)
Mar 25, 2009	8.538	9.050	8.245	8.801	154,412	+0.38(+4.46%)
Mar 24, 2009	9.080	9.418	8.418	8.426	172,231	-0.79(-8.56%)
Mar 23, 2009	8.351	9.215	8.245	9.215	194,462	+1.21(+15.12%)
Mar 20, 2009	8.283	8.508	7.975	8.005	172,250	-0.17(-2.02%)
Mar 19, 2009	8.448	8.606	8.050	8.170	196,946	-0.19(-2.25%)
Mar 18, 2009	7.817	8.576	7.678	8.358	204,863	+0.53(+6.82%)
Mar 17, 2009	7.043	7.824	7.043	7.824	124,065	+0.80(+11.34%)
Mar 16, 2009	7.328	7.652	6.983	7.028	109,548	-0.28(-3.81%)
Mar 13, 2009	7.358	7.509	7.110	7.306	101,585	+0.05(+0.62%)
Mar 12, 2009	6.276	7.351	6.036	7.261	145,841	+0.92(+14.59%)
Mar 11, 2009	6.426	6.810	6.178	6.336	91,668	-0.06(-0.94%)
Mar 10, 2009	5.923	6.539	5.787	6.396	140,936	+0.63(+10.95%)
Mar 09, 2009	5.772	6.148	5.682	5.765	109,242	-0.07(-1.16%)
Mar 06, 2009	5.787	5.938	5.532	5.833	202,965	+0.14(+2.51%)
Mar 05, 2009	6.757	6.757	5.637	5.690	175,427	-1.25(-17.98%)
Mar 04, 2009	6.870	7.020	6.652	6.937	168,974	-0.06(-0.86%)

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