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 )

32.09 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	9.407	9.430	9.202	9.377	123,958	+0.05(+0.49%)
Mar 29, 2012	9.293	9.377	9.171	9.331	63,079	-0.03(-0.32%)
Mar 28, 2012	9.225	9.384	9.202	9.361	154,833	+0.16(+1.73%)
Mar 27, 2012	9.316	9.415	9.187	9.202	89,609	-0.08(-0.90%)
Mar 26, 2012	9.171	9.285	9.080	9.285	274,525	+0.18(+2.00%)
Mar 23, 2012	9.035	9.118	8.867	9.103	87,222	+0.07(+0.76%)
Mar 22, 2012	9.050	9.073	8.883	9.035	213,533	-0.08(-0.92%)
Mar 21, 2012	8.981	9.202	8.928	9.118	483,167	+0.18(+2.04%)
Mar 20, 2012	8.928	9.027	8.867	8.936	273,381	-0.05(-0.59%)
Mar 19, 2012	8.875	9.065	8.814	8.989	152,871	+0.14(+1.55%)
Mar 16, 2012	8.807	9.019	8.670	8.852	177,701	+0.04(+0.43%)
Mar 15, 2012	8.761	8.814	8.693	8.814	80,038	+0.08(+0.87%)
Mar 14, 2012	8.731	8.768	8.609	8.738	138,795	-0.01(-0.09%)
Mar 13, 2012	8.647	8.814	8.548	8.746	120,358	+0.17(+2.04%)
Mar 12, 2012	8.556	8.632	8.526	8.571	114,475	+0.06(+0.71%)
Mar 09, 2012	8.556	8.677	8.358	8.510	107,341	-0.01(-0.09%)
Mar 08, 2012	8.419	8.541	8.184	8.518	98,078	+0.18(+2.19%)
Mar 07, 2012	8.244	8.396	8.176	8.336	238,446	+0.14(+1.67%)
Mar 06, 2012	8.184	8.298	8.115	8.199	128,638	-0.08(-1.01%)
Mar 05, 2012	8.108	8.313	8.092	8.282	135,125	+0.12(+1.49%)
Mar 02, 2012	8.328	8.488	8.077	8.161	99,423	-0.20(-2.36%)

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