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 (%)
Aug 31, 2010	5.728	6.030	5.728	5.826	199,848	+0.11(+1.98%)
Aug 30, 2010	5.939	5.970	5.713	5.713	81,418	-0.26(-4.29%)
Aug 27, 2010	5.796	6.030	5.777	5.970	101,790	+0.27(+4.76%)
Aug 26, 2010	5.856	5.894	5.638	5.698	97,379	-0.16(-2.70%)
Aug 25, 2010	5.525	5.864	5.472	5.856	59,697	+0.30(+5.43%)
Aug 24, 2010	5.555	5.683	5.434	5.555	93,581	-0.12(-2.12%)
Aug 23, 2010	5.902	5.902	5.653	5.676	58,433	-0.17(-2.84%)
Aug 20, 2010	5.728	5.887	5.547	5.841	137,218	+0.08(+1.44%)
Aug 19, 2010	6.052	6.113	5.683	5.759	100,017	-0.33(-5.45%)
Aug 18, 2010	5.924	6.241	5.924	6.090	53,748	+0.16(+2.67%)
Aug 17, 2010	5.841	6.022	5.766	5.932	67,025	+0.19(+3.28%)
Aug 16, 2010	5.661	5.834	5.661	5.743	41,463	+0.08(+1.33%)
Aug 13, 2010	5.879	5.977	5.668	5.668	66,509	-0.24(-4.08%)
Aug 12, 2010	5.841	6.007	5.841	5.909	85,927	+0.01(+0.13%)
Aug 11, 2010	6.120	6.226	5.872	5.902	118,985	-0.29(-4.63%)
Aug 10, 2010	6.166	6.309	6.090	6.188	54,742	-0.09(-1.44%)
Aug 09, 2010	6.369	6.467	5.962	6.279	165,345	-0.02(-0.36%)
Aug 06, 2010	6.407	6.542	6.128	6.301	52,405	-0.24(-3.69%)
Aug 05, 2010	6.452	6.573	6.422	6.542	57,192	+0.01(+0.12%)
Aug 04, 2010	6.535	6.580	6.467	6.535	35,846	+0.02(+0.35%)
Aug 03, 2010	6.550	6.821	6.497	6.512	155,550	-0.09(-1.37%)

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