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 )

31.74 +0.25 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	5.093	5.323	5.063	5.182	87,492	-0.12(-2.24%)
Sep 29, 2009	5.264	5.323	5.130	5.301	101,880	+0.06(+1.13%)
Sep 28, 2009	5.071	5.405	4.914	5.242	80,486	+0.19(+3.83%)
Sep 25, 2009	4.996	5.100	4.959	5.048	62,782	+0.04(+0.89%)
Sep 24, 2009	5.115	5.249	4.914	5.004	51,377	-0.06(-1.17%)
Sep 23, 2009	5.264	5.331	5.063	5.063	46,330	-0.19(-3.54%)
Sep 22, 2009	5.442	5.450	5.145	5.249	57,210	-0.11(-2.08%)
Sep 21, 2009	5.383	5.509	5.197	5.360	67,496	-0.14(-2.57%)
Sep 18, 2009	5.427	5.502	5.308	5.502	172,919	+0.10(+1.93%)
Sep 17, 2009	5.420	5.479	5.346	5.398	43,331	-0.03(-0.55%)
Sep 16, 2009	5.137	5.442	5.129	5.427	82,976	+0.30(+5.95%)
Sep 15, 2009	4.847	5.189	4.795	5.123	115,465	+0.28(+5.67%)
Sep 14, 2009	4.885	4.974	4.833	4.847	129,053	-0.06(-1.21%)
Sep 11, 2009	5.048	5.048	4.870	4.907	83,147	-0.12(-2.37%)
Sep 10, 2009	5.011	5.040	4.944	5.026	71,405	-0.04(-0.88%)
Sep 09, 2009	5.063	5.100	4.959	5.071	88,153	+0.01(+0.29%)
Sep 08, 2009	5.175	5.182	4.914	5.056	82,613	-0.09(-1.73%)
Sep 04, 2009	4.966	5.152	4.862	5.145	141,677	+0.17(+3.44%)
Sep 03, 2009	4.996	5.115	4.885	4.974	79,935	+0.04(+0.75%)
Sep 02, 2009	4.989	5.085	4.922	4.937	62,396	-0.09(-1.78%)

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