First Merchants Corporation (FRME) Historical Stock Data
34.07 ↑1.15 (3.49%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FRME is up 0.07% a day on average. There have been 15 days where First Merchants Corporation closed green and 15 days where FRME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 32.83 | 34.07 | ↑$1.24 (3.78%) | 32.70 | 34.12 | 307.42K |
| 2024-04-18 | 32.38 | 32.92 | ↑$0.54 (1.67%) | 32.38 | 33.08 | 209.08K |
| 2024-04-17 | 32.83 | 32.48 | ↓$0.35 (-1.07%) | 32.31 | 33.00 | 156.57K |
| 2024-04-16 | 32.51 | 32.51 | ↑$0.00 (0.00%) | 32.29 | 32.72 | 155.97K |
| 2024-04-15 | 33.30 | 32.86 | ↓$0.44 (-1.32%) | 32.48 | 33.65 | 210.98K |
| 2024-04-12 | 32.99 | 33.10 | ↑$0.11 (0.33%) | 32.98 | 33.35 | 211.16K |
| 2024-04-11 | 33.05 | 33.23 | ↑$0.18 (0.54%) | 32.69 | 33.40 | 194.26K |
| 2024-04-10 | 33.60 | 32.90 | ↓$0.70 (-2.08%) | 32.61 | 33.63 | 355.52K |
| 2024-04-09 | 33.98 | 34.49 | ↑$0.51 (1.50%) | 33.88 | 34.66 | 159.37K |
| 2024-04-08 | 33.65 | 34.03 | ↑$0.38 (1.13%) | 33.65 | 34.22 | 124.51K |
| 2024-04-05 | 33.41 | 33.63 | ↑$0.22 (0.66%) | 33.36 | 33.77 | 168.68K |
| 2024-04-04 | 33.82 | 33.70 | ↓$0.12 (-0.35%) | 33.67 | 34.15 | 230.61K |
| 2024-04-03 | 33.49 | 33.45 | ↓$0.04 (-0.12%) | 33.31 | 33.77 | 174.76K |
| 2024-04-02 | 33.80 | 33.64 | ↓$0.16 (-0.47%) | 33.45 | 33.99 | 237.72K |
| 2024-04-01 | 35.05 | 34.14 | ↓$0.91 (-2.60%) | 34.13 | 35.05 | 195.25K |
| 2024-03-28 | 34.61 | 34.90 | ↑$0.29 (0.84%) | 34.44 | 35.20 | 277.77K |
| 2024-03-27 | 33.55 | 34.74 | ↑$1.19 (3.55%) | 33.55 | 34.77 | 275.41K |
| 2024-03-26 | 33.75 | 33.37 | ↓$0.38 (-1.13%) | 33.08 | 33.79 | 181.65K |
| 2024-03-25 | 33.63 | 33.46 | ↓$0.17 (-0.51%) | 33.27 | 34.00 | 139.87K |
| 2024-03-22 | 34.50 | 33.53 | ↓$0.97 (-2.81%) | 33.47 | 34.50 | 135.42K |
| 2024-03-21 | 34.22 | 34.31 | ↑$0.09 (0.26%) | 34.10 | 34.69 | 203.27K |
| 2024-03-20 | 32.71 | 34.14 | ↑$1.43 (4.37%) | 32.71 | 34.44 | 213.35K |
| 2024-03-19 | 32.63 | 32.92 | ↑$0.29 (0.89%) | 32.62 | 32.99 | 244.99K |
| 2024-03-18 | 32.71 | 32.58 | ↓$0.13 (-0.40%) | 32.40 | 33.01 | 327.13K |
| 2024-03-15 | 32.46 | 32.78 | ↑$0.32 (0.99%) | 32.46 | 33.23 | 844.27K |
| 2024-03-14 | 33.51 | 32.69 | ↓$0.82 (-2.45%) | 32.48 | 33.81 | 351.01K |
| 2024-03-13 | 33.65 | 33.65 | ↑$0.00 (0.00%) | 33.51 | 34.18 | 280.76K |
| 2024-03-12 | 33.87 | 33.74 | ↓$0.13 (-0.38%) | 33.39 | 33.90 | 236.78K |
| 2024-03-11 | 34.53 | 34.08 | ↓$0.45 (-1.30%) | 34.02 | 34.78 | 344.24K |
| 2024-03-08 | 35.11 | 34.65 | ↓$0.46 (-1.31%) | 34.61 | 35.21 | 225.72K |
Create an account or log in to view more rows.
$FRME when this finally break out we could see huge upside
$FRME Bears get cremated today
$FRME added
$FRME Beautiful!! 😀
$FRME Good morning gang!
$FRME Up! Up! Up! Up! Up! Up! Up!
$FRME the greatest stock of all time
will not bow to the shorts
oh yeah
$FRME not happening this week or in the next months
just keep hodl!
$FRME Now I'm worried....
$FRME hows short doing? Keep short pls
we need your money.