Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Merchants Corp (NQ: FRME )

32.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.456 4.554 4.276 4.351 75,801 -0.08(-1.70%)
Feb 25, 2010 4.298 4.464 4.246 4.426 63,034 +0.05(+1.20%)
Feb 24, 2010 4.163 4.381 4.065 4.373 99,697 +0.23(+5.43%)
Feb 23, 2010 4.268 4.291 4.133 4.148 49,402 -0.12(-2.82%)
Feb 22, 2010 4.253 4.313 4.118 4.268 78,974 +0.05(+1.07%)
Feb 19, 2010 4.283 4.358 4.208 4.223 105,340 -0.07(-1.58%)
Feb 18, 2010 4.238 4.291 4.156 4.291 36,560 +0.04(+0.88%)
Feb 17, 2010 4.261 4.313 4.133 4.253 62,011 -0.01(-0.18%)
Feb 16, 2010 4.351 4.351 4.103 4.261 116,726 -0.06(-1.39%)
Feb 12, 2010 4.156 4.321 4.321 4.321 65,073 +0.10(+2.31%)
Feb 11, 2010 4.126 4.268 4.058 4.223 96,162 +0.06(+1.44%)
Feb 10, 2010 4.276 4.313 4.095 4.163 128,190 -0.11(-2.64%)
Feb 09, 2010 4.328 4.351 4.208 4.276 170,164 +0.02(+0.53%)
Feb 08, 2010 4.516 4.516 4.193 4.253 112,844 -0.29(-6.29%)
Feb 05, 2010 4.569 4.727 4.434 4.539 94,724 +0.05(+1.17%)
Feb 04, 2010 4.561 4.584 4.482 4.486 121,140 -0.11(-2.29%)
Feb 03, 2010 4.689 4.689 4.516 4.591 111,554 -0.12(-2.55%)
Feb 02, 2010 4.960 5.065 4.712 4.712 129,976 -0.26(-5.14%)
Feb 01, 2010 5.110 5.561 4.764 4.967 310,480 -0.11(-2.22%)
Jan 29, 2010 5.042 5.215 5.035 5.080 112,302 -0.02(-0.44%)
Jan 28, 2010 5.238 5.268 4.967 5.102 109,699 -0.12(-2.30%)
Jan 27, 2010 5.020 5.230 4.937 5.223 105,674 +0.17(+3.27%)
Jan 26, 2010 4.952 5.260 4.809 5.057 137,238 +0.07(+1.36%)
Jan 25, 2010 4.997 5.065 4.621 4.990 140,985 +0.05(+0.91%)
Jan 22, 2010 5.065 5.110 4.884 4.945 88,525 -0.08(-1.50%)
Jan 21, 2010 4.975 5.238 4.922 5.020 116,932 +0.05(+0.91%)
Jan 20, 2010 4.772 5.020 4.697 4.975 136,659 +0.14(+2.95%)
Jan 19, 2010 4.509 4.847 4.419 4.832 174,046 +0.33(+7.35%)
Jan 15, 2010 4.697 4.501 4.501 4.501 152,902 -0.20(-4.16%)
Jan 14, 2010 4.246 4.787 4.171 4.697 284,507 +0.44(+10.42%)
Jan 13, 2010 4.216 4.336 4.156 4.253 78,380 +0.06(+1.43%)
Jan 12, 2010 4.103 4.336 4.065 4.193 83,029 +0.05(+1.09%)
Jan 11, 2010 4.441 4.494 4.133 4.148 142,237 -0.27(-6.12%)
Jan 08, 2010 4.148 4.449 4.148 4.419 98,997 +0.26(+6.33%)
Jan 07, 2010 3.945 4.193 3.878 4.156 174,343 +0.20(+5.13%)
Jan 06, 2010 4.065 4.171 3.908 3.953 177,920 -0.11(-2.59%)
Jan 05, 2010 4.306 4.351 4.058 4.058 96,359 -0.25(-5.76%)
Jan 04, 2010 4.524 4.569 4.231 4.306 80,973 -0.16(-3.54%)
Dec 31, 2009 4.261 4.464 4.464 4.464 97,410 +0.17(+4.03%)
Dec 30, 2009 3.990 4.291 3.983 4.291 145,591 +0.29(+7.13%)
Dec 29, 2009 4.163 4.163 3.968 4.005 91,636 -0.14(-3.44%)
Dec 28, 2009 4.208 4.208 4.103 4.148 56,770 -0.05(-1.08%)
Dec 24, 2009 4.050 4.238 4.013 4.193 39,230 +0.19(+4.69%)
Dec 23, 2009 4.073 4.133 3.990 4.005 75,011 -0.05(-1.11%)
Dec 22, 2009 4.065 4.163 3.915 4.050 81,377 -0.02(-0.37%)
Dec 21, 2009 4.163 4.208 3.938 4.065 74,039 -0.08(-1.81%)
Dec 18, 2009 3.862 4.171 3.859 4.141 310,455 +0.35(+9.33%)
Dec 17, 2009 3.893 3.969 3.757 3.787 131,293 -0.13(-3.26%)
Dec 16, 2009 3.893 4.005 3.862 3.915 124,223 +0.05(+1.36%)
Dec 15, 2009 4.126 4.298 3.862 3.862 163,039 -0.26(-6.20%)
Dec 14, 2009 4.118 4.238 4.035 4.118 146,822 -0.08(-1.79%)
Dec 11, 2009 4.291 4.419 4.178 4.193 57,832 -0.08(-1.76%)
Dec 10, 2009 4.426 4.426 4.208 4.268 51,268 -0.14(-3.24%)
Dec 09, 2009 4.343 4.441 4.171 4.411 40,819 +0.08(+1.91%)
Dec 08, 2009 4.411 4.411 4.238 4.328 56,474 -0.11(-2.54%)
Dec 07, 2009 4.494 4.509 4.434 4.441 49,805 -0.07(-1.50%)
Dec 04, 2009 4.381 4.509 4.306 4.509 83,895 +0.23(+5.45%)
Dec 03, 2009 4.389 4.396 4.261 4.276 45,734 -0.11(-2.40%)
Dec 02, 2009 4.411 4.509 4.298 4.381 45,862 -0.04(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.