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
2018-06-18 46.52 47.265 46.52 47.265 6,968
2018-06-15 46.93 47.23 46.74 46.84 7,192
2018-06-14 47.25 47.27 46.64 47.27 6,892
2018-06-13 46.81 47.28 46.67 47.05 3,918
2018-06-12 47.12 47.13 46.61 46.84 1,740
2018-06-11 47.71 47.77 46.97 47.20 5,556
2018-06-08 47.88 47.88 47.55 47.61 5,158
2018-06-07 48.17 48.17 47.38 47.59 4,341
2018-06-06 47.40 47.89 47.40 47.82 2,317
2018-06-05 47.03 47.16 46.74 47.07 8,097
2018-06-04 46.70 47.15 46.46 46.98 4,656
2018-06-01 46.14 46.53 46.08 46.47 4,887
2018-05-31 45.66 46.02 45.39 45.39 4,585
2018-05-30 45.49 46.13 45.46 45.88 4,300
2018-05-29 45.44 45.71 44.79 45.28 4,661
2018-05-25 45.83 45.90 45.62 45.87 2,553
2018-05-24 45.76 45.76 45.17 45.75 4,266
2018-05-23 46.23 46.23 45.88 45.88 1,311
2018-05-22 46.12 46.64 46.12 46.14 5,348
2018-05-21 45.91 46.13 45.85 46.01 6,835
2018-05-18 45.39 45.45 45.18 45.31 6,058
2018-05-17 44.31 45.22 44.31 45.21 1,758
2018-05-16 44.45 44.86 44.27 44.86 2,692
2018-05-15 44.36 44.67 44.30 44.40 3,243
2018-05-14 44.70 44.70 44.09 44.09 3,096
2018-05-11 44.95 44.95 44.60 44.68 790
2018-05-10 44.41 44.88 44.41 44.60 1,404
2018-05-09 44.30 44.91 44.27 44.80 2,568
2018-05-08 44.29 44.36 44.09 44.28 3,238
2018-05-07 43.41 44.00 43.41 43.85 1,113

» More First Merchants Stock Price History

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