FIRSTMERIT Historical Stock Price

Below is the stock price history for Firstmerit FMER. Data is recorded each day for the historical open, high, low, close and volume. The Firstmerit stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Firstmerit Historical Stock Price

DateOpenHighLowCloseVolume
2016-08-15 21.29 21.64 21.29 21.62 65,256
2016-08-12 21.13 21.25 21.115 21.22 43,231
2016-08-11 21.35 21.46 21.28 21.39 53,638
2016-08-10 21.61 21.64 21.31 21.365 72,921
2016-08-09 21.65 21.74 21.57 21.62 55,162
2016-08-08 21.71 21.86 21.62 21.67 55,993
2016-08-05 21.10 21.71 21.10 21.71 80,444
2016-08-04 21.03 21.16 20.99 21.00 57,716
2016-08-03 20.87 21.11 20.87 21.05 111,607
2016-08-02 21.07 21.08 20.75 20.875 131,181
2016-08-01 21.25 21.34 21.05 21.05 112,929
2016-07-29 21.09 21.30 21.06 21.24 136,687
2016-07-28 20.99 21.19 20.87 21.14 54,444
2016-07-27 21.11 21.26 21.05 21.08 72,450
2016-07-26 20.78 21.04 20.78 21.04 108,618
2016-07-25 20.85 20.91 20.82 20.84 70,193
2016-07-22 20.74 20.85 20.61 20.81 45,363
2016-07-21 20.87 20.95 20.63 20.675 88,390
2016-07-20 20.79 20.86 20.73 20.825 42,733
2016-07-19 20.81 21.00 20.81 20.83 34,283
2016-07-18 20.76 20.93 20.76 20.91 65,013
2016-07-15 20.91 20.945 20.75 20.83 57,906
2016-07-14 20.91 20.94 20.74 20.78 88,777
2016-07-13 20.53 20.59 20.37 20.525 73,325
2016-07-12 20.34 20.56 20.34 20.51 102,753
2016-07-11 20.02 20.13 20.00 20.065 148,635
2016-07-08 19.95 20.12 19.78 19.78 172,426
2016-07-07 19.61 19.80 19.51 19.67 116,184
2016-07-06 19.33 19.64 19.09 19.55 267,878
2016-07-05 19.82 19.82 19.43 19.555 192,691

» More Firstmerit Stock Price History

To see other companies like Firstmerit (FMER), view our stock market today for news, and other data.