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 )

37.05 -0.68 (-1.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	29.98	30.56	29.98	30.46	239,108	+0.43(+1.42%)
Jul 28, 2023	30.33	30.70	29.96	30.04	310,951	-0.01(-0.03%)
Jul 27, 2023	30.94	31.15	29.89	30.04	273,329	-0.66(-2.16%)
Jul 26, 2023	30.57	31.15	30.24	30.71	233,751	+1.04(+3.52%)
Jul 25, 2023	30.72	31.06	29.49	29.67	236,734	-1.06(-3.46%)
Jul 24, 2023	30.04	30.86	29.87	30.73	226,604	+0.58(+1.92%)
Jul 21, 2023	30.75	30.75	29.77	30.15	197,555	-0.29(-0.97%)
Jul 20, 2023	30.63	30.63	29.86	30.44	198,130	-0.25(-0.80%)
Jul 19, 2023	29.98	30.74	29.68	30.69	219,162	+0.87(+2.93%)
Jul 18, 2023	28.63	29.86	28.40	29.82	179,970	+1.20(+4.21%)
Jul 17, 2023	27.95	28.87	27.63	28.61	201,376	+0.55(+1.96%)
Jul 14, 2023	28.43	28.43	27.69	28.06	195,587	-0.17(-0.60%)
Jul 13, 2023	27.81	28.40	27.46	28.23	173,122	+0.64(+2.30%)
Jul 12, 2023	27.53	27.86	27.20	27.60	182,819	+0.69(+2.57%)
Jul 11, 2023	27.03	27.17	26.57	26.91	211,226	+0.04(+0.14%)
Jul 10, 2023	26.78	27.36	26.73	26.87	250,960	+0.04(+0.14%)
Jul 07, 2023	26.35	27.03	26.35	26.83	209,337	+0.57(+2.17%)
Jul 06, 2023	26.41	26.51	25.82	26.26	196,824	-0.51(-1.91%)
Jul 05, 2023	26.73	27.30	26.18	26.77	306,492	-0.42(-1.53%)
Jul 03, 2023	26.70	27.30	26.70	27.19	269,796	+0.42(+1.56%)
Jun 30, 2023	27.67	27.70	26.70	26.77	496,557	-0.71(-2.59%)
Jun 29, 2023	27.03	27.61	26.94	27.48	435,804	+0.66(+2.48%)
Jun 28, 2023	26.79	26.86	26.29	26.82	301,709	+0.03(+0.11%)
Jun 27, 2023	26.63	27.24	26.13	26.79	369,640	+0.24(+0.89%)
Jun 26, 2023	26.22	26.71	26.09	26.55	280,746	+0.36(+1.38%)
Jun 23, 2023	25.90	26.36	25.89	26.19	825,479	-0.04(-0.14%)
Jun 22, 2023	26.55	26.61	25.76	26.23	286,068	-0.44(-1.64%)
Jun 21, 2023	26.72	26.98	26.38	26.67	288,045	-0.03(-0.11%)
Jun 20, 2023	27.20	27.63	26.59	26.70	265,965	-0.57(-2.09%)
Jun 16, 2023	27.53	27.64	26.86	27.27	591,615	-0.06(-0.21%)
Jun 15, 2023	26.81	27.40	26.73	27.32	721,792	+2.97(+12.19%)
May 08, 2023	25.00	25.37	24.23	24.35	266,297	-0.28(-1.14%)
May 05, 2023	25.63	25.79	24.45	24.64	549,906	+0.07(+0.27%)
May 04, 2023	24.65	24.93	23.59	24.57	382,297	-1.00(-3.92%)
May 03, 2023	25.86	26.59	25.43	25.57	337,510	-0.13(-0.51%)
May 02, 2023	27.13	27.19	25.37	25.70	368,074	-1.60(-5.86%)

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