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
2018-12-07 39.39 39.73 38.74 39.17 15,498
2018-12-06 39.16 39.16 38.17 39.08 18,133
2018-12-04 42.08 42.08 39.51 39.56 14,216
2018-12-03 42.17 42.17 41.57 41.99 9,679
2018-11-30 41.75 42.04 41.62 42.03 6,824
2018-11-29 41.94 41.94 41.32 41.53 7,706
2018-11-28 41.42 42.14 40.68 42.14 12,011
2018-11-27 41.47 41.47 40.81 40.94 4,908
2018-11-26 41.27 42.06 41.27 41.42 12,565
2018-11-23 41.48 41.48 40.88 40.92 4,969
2018-11-21 40.52 41.52 40.46 41.15 11,214
2018-11-20 41.24 41.49 40.56 40.85 7,462
2018-11-19 42.37 42.37 41.20 41.33 12,483
2018-11-16 41.16 41.39 40.89 41.20 16,562
2018-11-15 40.16 41.20 40.16 41.17 9,200
2018-11-14 41.31 41.52 40.00 40.55 11,510
2018-11-13 41.35 42.01 41.18 41.31 10,235
2018-11-12 41.30 41.89 41.26 41.37 8,250
2018-11-09 42.06 42.06 41.20 41.54 8,232
2018-11-08 41.82 42.15 41.76 41.85 6,263
2018-11-07 41.82 41.85 40.84 41.76 7,136
2018-11-06 41.11 41.72 41.03 41.55 8,799
2018-11-05 41.71 41.71 40.92 41.19 11,633
2018-11-02 41.90 41.90 41.23 41.45 11,213
2018-11-01 41.91 41.96 41.33 41.39 17,112
2018-10-31 42.52 42.68 41.64 41.67 15,336
2018-10-30 42.56 42.56 41.78 42.19 19,364
2018-10-29 42.79 43.11 42.24 42.39 12,317
2018-10-26 41.51 42.21 41.39 41.79 13,799
2018-10-25 41.02 42.04 41.02 41.80 15,230

» More First Merchants Stock Price History

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