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 )

31.73 -0.78 (-2.40%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.460	9.460	9.316	9.369	369,940	-0.07(-0.72%)
Apr 27, 2012	9.301	9.445	9.156	9.437	182,104	+0.18(+1.97%)
Apr 26, 2012	9.187	9.285	9.065	9.255	78,856	+0.08(+0.83%)
Apr 25, 2012	9.035	9.209	8.989	9.179	93,275	+0.25(+2.81%)
Apr 24, 2012	8.791	9.019	8.791	8.928	155,669	+0.13(+1.47%)
Apr 23, 2012	8.867	8.966	8.761	8.799	175,890	-0.21(-2.28%)
Apr 20, 2012	9.095	9.118	8.936	9.004	166,676	+0.08(+0.85%)
Apr 19, 2012	9.057	9.118	8.860	8.928	71,878	-0.08(-0.93%)
Apr 18, 2012	9.065	9.080	8.974	9.012	116,359	-0.13(-1.41%)
Apr 17, 2012	9.095	9.232	9.073	9.141	167,885	+0.09(+1.01%)
Apr 16, 2012	8.974	9.111	8.883	9.050	42,079	+0.15(+1.71%)
Apr 13, 2012	9.012	9.012	8.845	8.898	152,311	-0.18(-2.01%)
Apr 12, 2012	9.065	9.111	8.997	9.080	75,409	+0.01(+0.08%)
Apr 11, 2012	8.928	9.080	8.890	9.073	127,954	+0.27(+3.02%)
Apr 10, 2012	9.019	9.080	8.769	8.807	264,145	-0.20(-2.19%)
Apr 09, 2012	8.867	9.080	8.837	9.004	196,661	-0.03(-0.34%)
Apr 05, 2012	8.989	9.118	8.966	9.035	132,900	-0.02(-0.25%)
Apr 04, 2012	9.088	9.126	8.959	9.057	143,702	-0.09(-1.00%)
Apr 03, 2012	9.225	9.263	9.095	9.149	89,915	-0.09(-0.99%)

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