FIRST MERCHANTS Historical Stock Price

Below is the stock price history for First Merchants FRME. Data is recorded each day for the historical open, high, low, close and volume. The First Merchants 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.

First Merchants Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 44.29 44.73 44.05 44.15 4,087
2018-01-11 43.26 43.90 43.26 43.90 2,670
2018-01-10 42.62 43.49 42.62 43.00 8,981
2018-01-09 42.40 42.88 42.26 42.55 15,671
2018-01-08 41.745 42.18 41.745 42.02 6,889
2018-01-05 42.46 42.46 42.01 42.16 4,085
2018-01-04 42.64 42.76 42.14 42.21 6,506
2018-01-03 41.73 42.23 41.73 41.94 8,773
2018-01-02 42.23 42.72 41.76 41.78 14,153
2017-12-29 42.83 42.83 42.18 42.18 3,898
2017-12-28 42.91 43.10 42.69 42.85 7,821
2017-12-27 43.10 43.69 43.04 43.07 12,908
2017-12-26 43.28 43.45 43.07 43.24 5,335
2017-12-22 43.00 43.64 43.00 43.50 7,884
2017-12-21 43.12 43.64 43.10 43.43 6,581
2017-12-20 43.34 43.34 42.60 42.95 8,157
2017-12-19 43.73 43.73 43.05 43.26 14,360
2017-12-18 43.38 43.99 43.33 43.35 7,824
2017-12-15 42.09 43.31 42.09 42.83 8,368
2017-12-14 42.66 42.70 41.54 41.87 7,738
2017-12-13 42.26 42.76 42.14 42.42 11,731
2017-12-12 42.53 42.73 42.05 42.52 6,374
2017-12-11 42.43 42.73 42.12 42.22 5,051
2017-12-08 42.56 42.68 42.46 42.58 3,225
2017-12-07 43.01 43.45 42.70 42.74 4,683
2017-12-06 42.95 43.53 42.64 42.81 4,091
2017-12-05 43.85 44.24 43.13 43.13 7,881
2017-12-04 44.70 45.42 44.00 44.16 8,768
2017-12-01 43.95 44.27 42.26 43.83 15,272
2017-11-30 43.75 44.49 43.04 43.82 21,274

» More First Merchants Stock Price History

To see other companies like First Merchants (FRME), view our stock market today for news, and other data.