First Merchants Corporation (FRME) Historical Stock Data
36.73 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FRME is down -0.27% a day on average. There have been 10 days where First Merchants Corporation closed green and 20 days where FRME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 36.41 | 36.73 | ↑$0.32 (0.88%) | 36.10 | 36.73 | 186.93K |
| 2024-09-12 | 35.73 | 35.81 | ↑$0.08 (0.22%) | 35.33 | 35.93 | 126.05K |
| 2024-09-11 | 35.95 | 35.63 | ↓$0.32 (-0.89%) | 34.77 | 35.95 | 182.54K |
| 2024-09-10 | 36.39 | 36.28 | ↓$0.11 (-0.30%) | 35.55 | 36.41 | 152.79K |
| 2024-09-09 | 36.40 | 36.37 | ↓$0.03 (-0.08%) | 36.23 | 36.96 | 193.66K |
| 2024-09-06 | 37.11 | 36.40 | ↓$0.71 (-1.91%) | 36.20 | 37.41 | 142.82K |
| 2024-09-05 | 38.08 | 37.39 | ↓$0.69 (-1.81%) | 37.11 | 38.08 | 211.20K |
| 2024-09-04 | 38.06 | 37.75 | ↓$0.31 (-0.81%) | 37.61 | 38.43 | 202.74K |
| 2024-09-03 | 38.36 | 38.19 | ↓$0.17 (-0.44%) | 37.97 | 39.11 | 302.42K |
| 2024-08-30 | 39.11 | 39.00 | ↓$0.11 (-0.28%) | 38.66 | 39.38 | 224.28K |
| 2024-08-29 | 39.49 | 38.94 | ↓$0.55 (-1.39%) | 38.65 | 39.49 | 172.81K |
| 2024-08-28 | 38.51 | 38.99 | ↑$0.48 (1.25%) | 38.25 | 39.27 | 140.72K |
| 2024-08-27 | 38.49 | 38.47 | ↓$0.02 (-0.05%) | 37.91 | 38.60 | 234.05K |
| 2024-08-26 | 38.88 | 38.54 | ↓$0.34 (-0.87%) | 38.29 | 39.13 | 271.30K |
| 2024-08-23 | 36.79 | 38.42 | ↑$1.63 (4.43%) | 36.49 | 39.06 | 248.42K |
| 2024-08-21 | 36.93 | 36.39 | ↓$0.54 (-1.46%) | 36.12 | 36.93 | 144.02K |
| 2024-08-20 | 37.28 | 36.60 | ↓$0.68 (-1.82%) | 36.46 | 37.28 | 170.37K |
| 2024-08-19 | 36.74 | 37.38 | ↑$0.64 (1.74%) | 36.57 | 37.38 | 136.56K |
| 2024-08-16 | 36.19 | 36.76 | ↑$0.57 (1.58%) | 36.19 | 37.29 | 158.43K |
| 2024-08-15 | 36.46 | 36.30 | ↓$0.16 (-0.44%) | 36.15 | 37.02 | 170.35K |
| 2024-08-14 | 35.56 | 35.50 | ↓$0.06 (-0.17%) | 35.15 | 35.99 | 152.90K |
| 2024-08-13 | 35.63 | 35.71 | ↑$0.08 (0.22%) | 34.81 | 35.84 | 258.58K |
| 2024-08-12 | 35.70 | 35.18 | ↓$0.52 (-1.46%) | 34.78 | 36.23 | 231.89K |
| 2024-08-09 | 35.99 | 35.70 | ↓$0.29 (-0.81%) | 35.44 | 36.45 | 146.29K |
| 2024-08-08 | 36.15 | 36.14 | ↓$0.01 (-0.03%) | 35.67 | 36.21 | 173.18K |
| 2024-08-07 | 36.09 | 35.43 | ↓$0.66 (-1.83%) | 35.40 | 36.59 | 182.64K |
| 2024-08-06 | 35.76 | 35.91 | ↑$0.15 (0.42%) | 35.26 | 36.49 | 204.78K |
| 2024-08-05 | 35.48 | 35.82 | ↑$0.34 (0.96%) | 34.67 | 36.67 | 283.94K |
| 2024-08-02 | 36.95 | 37.36 | ↑$0.41 (1.11%) | 36.62 | 37.81 | 343.28K |
| 2024-08-01 | 40.32 | 38.65 | ↓$1.67 (-4.14%) | 38.19 | 40.49 | 275.13K |
Create an account or log in to view more rows.
$FRME Going up
$FRME Algorithms are playing games
$FRME I warned everyone this company sucks
$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