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
2018-09-20 48.34 48.60 48.13 48.54 7,780
2018-09-19 48.48 48.48 47.80 47.85 5,459
2018-09-18 47.23 47.90 47.23 47.83 7,972
2018-09-17 47.17 47.33 47.00 47.24 7,984
2018-09-14 47.18 47.29 46.80 47.09 7,328
2018-09-13 47.31 47.31 46.68 46.78 2,170
2018-09-12 47.68 47.68 47.20 47.51 1,869
2018-09-11 47.92 48.29 47.84 48.00 4,328
2018-09-10 48.00 48.18 47.80 47.80 5,549
2018-09-07 47.64 47.85 47.52 47.75 3,517
2018-09-06 48.26 48.26 47.75 47.83 1,427
2018-09-05 48.41 48.42 48.17 48.22 2,598
2018-09-04 48.11 48.44 47.93 48.14 3,256
2018-08-31 47.76 48.16 47.76 48.16 914
2018-08-30 47.71 47.97 47.59 47.70 1,098
2018-08-29 47.73 47.98 47.40 47.96 2,688
2018-08-28 48.27 48.27 47.64 47.89 5,398
2018-08-27 48.54 48.92 48.33 48.35 2,643
2018-08-24 48.83 48.83 48.55 48.62 1,647
2018-08-23 49.15 49.15 48.62 48.89 1,659
2018-08-22 49.27 49.30 49.02 49.23 2,630
2018-08-21 48.93 49.75 48.80 49.55 3,569
2018-08-20 48.95 49.04 48.46 48.72 4,257
2018-08-17 48.95 49.06 48.76 48.81 1,731
2018-08-16 48.95 49.04 48.72 48.74 1,391
2018-08-15 48.78 48.78 48.04 48.20 3,614
2018-08-14 48.14 48.86 48.14 48.73 2,636
2018-08-13 47.35 48.08 47.35 47.71 4,027
2018-08-10 47.09 47.57 46.89 47.45 7,234
2018-08-09 47.53 47.73 47.39 47.45 4,311

» More First Merchants Stock Price History

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