S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Merchants Corporation (FRME)
First Merchants Corporation (FRME) Historical

FRME First Merchants Corporation

34.69

0.30 (0.87%)

May 03 2024 - Closed

Delayed by 15 minutes

FRME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	34.69	0.30	0.87%	34.92	34.92	33.70	132,701
May 02 2024	34.39	0.20	0.58%	34.58	34.585	34.14	328,651
May 01 2024	34.19	0.77	2.30%	33.67	34.81	33.455	201,356
Apr 30 2024	33.42	-0.40	-1.18%	33.56	33.88	33.31	210,931
Apr 29 2024	33.82	-0.31	-0.91%	34.44	34.62	33.79	237,301
Apr 26 2024	34.13	-0.33	-0.96%	34.32	34.91	33.7173	233,621
Apr 25 2024	34.46	-0.59	-1.68%	34.81	34.9505	33.395	255,214
Apr 24 2024	35.05	0.33	0.95%	34.20	35.06	34.10	229,180
Apr 23 2024	34.72	0.73	2.15%	34.06	34.95	33.90	203,885
Apr 22 2024	33.99	-0.08	-0.23%	33.97	34.33	33.74	565,117
Apr 19 2024	34.07	1.15	3.49%	32.83	34.12	32.70	307,422
Apr 18 2024	32.92	0.44	1.35%	32.38	33.08	32.38	209,080
Apr 17 2024	32.48	-0.03	-0.09%	32.83	33.00	32.31	156,568
Apr 16 2024	32.51	-0.35	-1.07%	32.51	32.715	32.29	155,966
Apr 15 2024	32.86	-0.24	-0.73%	33.30	33.65	32.48	210,984
Apr 12 2024	33.10	-0.13	-0.39%	32.99	33.35	32.83	211,164
Apr 11 2024	33.23	0.33	1.00%	33.05	33.40	32.685	194,264
Apr 10 2024	32.90	-1.59	-4.61%	33.60	33.69	32.61	355,524
Apr 09 2024	34.49	0.46	1.35%	33.98	34.655	33.88	159,371
Apr 08 2024	34.03	0.40	1.19%	33.65	34.22	33.65	124,510
Apr 05 2024	33.63	-0.07	-0.21%	33.41	33.77	33.36	168,678
Apr 04 2024	33.70	0.25	0.75%	33.82	34.145	33.67	230,606
Apr 03 2024	33.45	-0.19	-0.56%	33.49	33.77	33.31	174,757
Apr 02 2024	33.64	-0.50	-1.46%	33.80	33.985	33.45	237,720
Apr 01 2024	34.14	-0.76	-2.18%	35.05	35.05	34.13	195,247
Mar 28 2024	34.90	0.16	0.46%	34.61	35.20	34.44	277,763
Mar 27 2024	34.74	1.37	4.11%	33.55	34.77	33.55	275,409
Mar 26 2024	33.37	-0.09	-0.27%	33.75	33.79	33.08	181,648
Mar 25 2024	33.46	-0.07	-0.21%	33.63	34.00	33.27	139,872
Mar 22 2024	33.53	-0.78	-2.27%	34.50	34.50	33.471	135,423
Mar 21 2024	34.31	0.17	0.50%	34.22	34.58	34.095	203,451
Mar 20 2024	34.14	1.22	3.71%	32.71	34.44	32.71	213,347
Mar 19 2024	32.92	0.34	1.04%	32.63	32.99	32.615	244,986
Mar 18 2024	32.58	-0.20	-0.61%	32.71	33.01	32.395	327,126
Mar 15 2024	32.78	0.09	0.28%	32.46	33.225	32.46	844,265
Mar 14 2024	32.69	-0.96	-2.85%	33.51	33.81	32.48	351,007
Mar 13 2024	33.65	-0.09	-0.27%	33.65	34.175	33.51	280,762
Mar 12 2024	33.74	-0.34	-1.00%	33.87	33.9001	33.39	236,783
Mar 11 2024	34.08	-0.57	-1.65%	34.53	34.78	34.015	344,235
Mar 08 2024	34.65	0.11	0.32%	34.82	35.21	34.61	216,313
Mar 07 2024	34.54	0.31	0.91%	34.83	35.51	34.49	324,146
Mar 06 2024	34.23	-0.83	-2.37%	34.39	35.00	33.16	741,924
Mar 05 2024	35.06	1.04	3.06%	34.00	35.44	33.67	430,504
Mar 04 2024	34.02	1.26	3.85%	33.74	35.50	33.20	812,115
Mar 01 2024	32.76	-0.44	-1.33%	33.00	33.39	32.16	189,120
Feb 29 2024	33.20	0.07	0.21%	33.44	33.825	32.93	186,184
Feb 28 2024	33.13	-0.36	-1.07%	33.16	33.45	33.0367	182,024
Feb 27 2024	33.49	-0.17	-0.51%	33.90	34.15	33.38	159,444
Feb 26 2024	33.66	-0.47	-1.38%	33.94	34.28	33.42	249,632
Feb 23 2024	34.13	0.24	0.71%	33.94	34.52	33.5716	198,395
Feb 22 2024	33.89	-0.17	-0.50%	33.85	34.19	33.56	250,342
Feb 21 2024	34.06	0.02	0.06%	34.00	34.14	33.64	231,072
Feb 20 2024	34.04	-0.35	-1.02%	33.86	34.485	33.85	274,050
Feb 16 2024	34.39	-0.49	-1.40%	34.44	34.81	33.65	292,086
Feb 15 2024	34.88	1.24	3.69%	33.90	35.19	33.66	289,795
Feb 14 2024	33.64	0.81	2.47%	33.19	33.69	32.87	251,968
Feb 13 2024	32.83	-1.65	-4.79%	33.22	33.79	32.42	365,288
Feb 12 2024	34.48	0.66	1.95%	33.79	34.92	33.79	252,076
Feb 09 2024	33.82	0.25	0.74%	33.55	33.85	33.00	257,847
Feb 08 2024	33.57	-0.08	-0.24%	33.39	33.77	33.14	287,651
Feb 07 2024	33.65	0.15	0.45%	33.47	33.86	32.595	330,305
Feb 06 2024	33.50	0.26	0.78%	33.13	33.58	32.94	363,501
Feb 05 2024	33.24	-0.50	-1.48%	33.44	33.50	32.75	231,583

First Merchants

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions