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 )

32.94 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2010	5.885	5.901	5.727	5.757	116,179	-0.06(-1.04%)
Sep 29, 2010	5.885	5.908	5.765	5.818	108,116	-0.11(-1.91%)
Sep 28, 2010	5.825	5.953	5.735	5.931	95,224	+0.11(+1.81%)
Sep 27, 2010	5.878	6.006	5.795	5.825	41,733	-0.05(-0.90%)
Sep 24, 2010	6.104	6.104	5.727	5.878	176,633	-0.12(-2.01%)
Sep 23, 2010	6.021	6.157	5.968	5.999	109,713	-0.06(-1.00%)
Sep 22, 2010	6.187	6.293	5.940	6.059	103,150	-0.17(-2.67%)
Sep 21, 2010	6.444	6.542	6.142	6.225	76,721	-0.20(-3.17%)
Sep 20, 2010	6.210	6.478	6.172	6.429	91,248	+0.23(+3.65%)
Sep 17, 2010	6.187	6.346	5.908	6.202	206,949	-0.23(-3.52%)
Sep 15, 2010	6.414	6.451	6.329	6.429	40,568	-0.01(-0.12%)
Sep 14, 2010	6.504	6.540	6.233	6.436	147,712	-0.08(-1.16%)
Sep 13, 2010	6.323	6.565	6.158	6.512	363,576	+0.29(+4.61%)
Sep 10, 2010	6.150	6.307	6.074	6.225	37,282	+0.11(+1.85%)
Sep 09, 2010	6.157	6.233	6.059	6.112	44,011	+0.07(+1.12%)
Sep 08, 2010	6.067	6.368	6.029	6.044	64,556	+0.02(+0.25%)
Sep 07, 2010	6.150	6.376	5.968	6.029	80,633	-0.14(-2.32%)
Sep 03, 2010	6.051	6.210	5.968	6.172	55,834	+0.20(+3.28%)
Sep 02, 2010	6.067	6.067	5.901	5.976	46,433	-0.10(-1.61%)

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