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 )

35.78 +0.24 (+0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010	6.904	6.964	6.445	6.588	655,031	-0.34(-4.89%)
Apr 29, 2010	6.911	7.130	6.806	6.926	252,833	+0.06(+0.88%)
Apr 28, 2010	6.648	7.649	6.399	6.866	373,101	+0.26(+3.99%)
Apr 27, 2010	6.527	6.700	6.453	6.603	98,902	-0.02(-0.23%)
Apr 26, 2010	6.384	6.640	6.377	6.618	320,308	+0.20(+3.17%)
Apr 23, 2010	6.384	6.437	6.317	6.414	80,938	+0.01(+0.12%)
Apr 22, 2010	6.136	6.437	6.136	6.407	96,261	+0.14(+2.16%)
Apr 21, 2010	6.045	6.286	6.000	6.271	196,067	+0.27(+4.52%)
Apr 20, 2010	5.948	6.054	5.910	6.000	56,589	+0.08(+1.27%)
Apr 19, 2010	5.707	6.015	5.707	5.925	59,472	+0.17(+2.88%)
Apr 16, 2010	5.865	5.940	5.503	5.759	213,924	-0.11(-1.92%)
Apr 15, 2010	5.835	5.978	5.684	5.872	167,593	+0.02(+0.26%)
Apr 14, 2010	5.692	5.857	5.647	5.857	62,473	+0.18(+3.18%)
Apr 13, 2010	5.421	5.692	5.375	5.677	33,567	+0.26(+4.72%)
Apr 12, 2010	5.466	5.481	5.398	5.421	40,016	-0.04(-0.69%)
Apr 09, 2010	5.654	5.722	5.375	5.458	53,482	-0.21(-3.72%)
Apr 08, 2010	5.413	5.669	5.413	5.669	63,765	+0.21(+3.86%)
Apr 07, 2010	5.391	5.473	5.345	5.458	91,264	+0.05(+0.83%)
Apr 06, 2010	5.300	5.466	5.300	5.413	66,784	+0.08(+1.41%)
Apr 05, 2010	5.368	5.368	5.187	5.338	59,381	-0.05(-0.84%)

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