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 )

35.54 -0.35 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2012	9.462	9.462	9.318	9.371	369,860	-0.07(-0.72%)
Apr 27, 2012	9.303	9.447	9.158	9.439	182,065	+0.18(+1.97%)
Apr 26, 2012	9.189	9.287	9.067	9.257	78,839	+0.08(+0.83%)
Apr 25, 2012	9.037	9.211	8.991	9.181	93,255	+0.25(+2.81%)
Apr 24, 2012	8.793	9.021	8.793	8.930	155,635	+0.13(+1.47%)
Apr 23, 2012	8.869	8.968	8.763	8.801	175,852	-0.21(-2.28%)
Apr 20, 2012	9.097	9.120	8.938	9.006	166,640	+0.08(+0.85%)
Apr 19, 2012	9.059	9.120	8.862	8.930	71,863	-0.08(-0.93%)
Apr 18, 2012	9.067	9.082	8.976	9.014	116,334	-0.13(-1.41%)
Apr 17, 2012	9.097	9.234	9.075	9.143	167,849	+0.09(+1.01%)
Apr 16, 2012	8.976	9.113	8.885	9.052	42,070	+0.15(+1.71%)
Apr 13, 2012	9.014	9.014	8.847	8.900	152,279	-0.18(-2.01%)
Apr 12, 2012	9.067	9.113	8.999	9.082	75,393	+0.01(+0.08%)
Apr 11, 2012	8.930	9.082	8.892	9.075	127,926	+0.27(+3.02%)
Apr 10, 2012	9.021	9.082	8.771	8.809	264,089	-0.20(-2.19%)
Apr 09, 2012	8.869	9.082	8.839	9.006	196,619	-0.03(-0.34%)
Apr 05, 2012	8.991	9.120	8.968	9.037	132,871	-0.02(-0.25%)
Apr 04, 2012	9.090	9.128	8.961	9.059	143,671	-0.09(-1.00%)
Apr 03, 2012	9.227	9.265	9.097	9.151	89,895	-0.09(-0.99%)

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