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
2017-11-20 40.52 41.19 40.52 41.19 5,877
2017-11-17 40.24 40.615 40.16 40.58 15,362
2017-11-16 41.08 41.08 40.53 40.53 7,193
2017-11-15 40.31 40.99 40.31 40.88 6,210
2017-11-14 40.62 40.88 40.56 40.72 2,842
2017-11-13 39.85 40.71 39.85 40.65 5,126
2017-11-10 40.61 40.75 40.26 40.44 3,508
2017-11-09 40.66 41.02 39.96 40.40 4,204
2017-11-08 41.11 41.29 40.82 41.03 8,054
2017-11-07 42.60 43.05 41.60 41.62 7,758
2017-11-06 42.87 43.17 42.81 43.04 4,480
2017-11-03 43.06 43.15 42.76 42.98 4,293
2017-11-02 42.70 43.35 42.70 43.31 3,929
2017-11-01 43.47 43.47 42.36 42.73 4,021
2017-10-31 42.75 43.31 42.75 43.14 3,923
2017-10-30 43.31 43.62 42.69 42.72 4,678
2017-10-27 43.79 44.00 43.49 43.87 8,649
2017-10-26 43.31 44.06 43.28 43.80 12,353
2017-10-25 43.16 43.49 43.02 43.30 2,589
2017-10-24 43.49 43.78 43.36 43.56 5,540
2017-10-23 43.43 43.53 43.19 43.25 5,750
2017-10-20 43.59 43.59 43.14 43.32 4,539
2017-10-19 42.56 43.17 42.56 42.96 8,563
2017-10-18 42.57 43.05 42.57 42.87 7,970
2017-10-17 43.20 43.33 42.70 42.70 3,256
2017-10-16 43.42 43.66 43.27 43.31 9,505
2017-10-13 43.06 43.50 43.06 43.13 8,784
2017-10-12 43.68 43.79 43.35 43.50 8,751
2017-10-11 43.79 44.15 43.72 43.89 4,694
2017-10-10 43.80 44.14 43.80 44.04 12,228

» More First Merchants Stock Price History

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