First Merchants Corporation Common Stockのデータ

First Merchants Corporation Common Stockの基本情報

名前 First Merchants Corporation Common Stock
ティッカー FRME
United States
上場年 nan
セクター Finance

First Merchants Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.46 41.75 42.0 42.04 138800.0 42.04
2021-02-12 41.94 41.15 41.44 41.68 183700.0 41.68
2021-02-11 42.54 41.08 42.18 41.54 142600.0 41.54
2021-02-10 43.1 39.72 43.0 42.19 137200.0 42.19
2021-02-09 42.72 41.44 41.75 42.72 129900.0 42.72
2021-02-08 42.0 40.58 40.87 41.99 141500.0 41.99
2021-02-05 41.22 40.24 41.22 40.71 146900.0 40.71
2021-02-04 40.93 38.89 39.57 40.88 129200.0 40.88
2021-02-03 40.33 38.65 39.53 39.3 174400.0 39.3
2021-02-02 39.61 38.6 39.18 39.42 141200.0 39.42
2021-02-01 39.73 37.16 39.73 38.6 145600.0 38.6
2021-01-29 39.31 37.53 38.71 37.67 205100.0 37.67
2021-01-28 41.76 38.6 41.76 38.76 225500.0 38.76
2021-01-27 38.32 36.59 38.15 37.96 295700.0 37.96
2021-01-26 40.31 39.09 40.31 39.23 126100.0 39.23
2021-01-25 40.09 38.9 40.09 39.8 173000.0 39.8
2021-01-22 40.41 39.07 39.26 40.3 189300.0 40.3
2021-01-21 40.81 39.43 40.69 39.62 99700.0 39.62
2021-01-20 41.2 40.08 40.6 40.4 93900.0 40.4
2021-01-19 41.15 40.34 41.1 40.75 126500.0 40.75
2021-01-15 41.99 39.76 40.71 40.82 131200.0 40.82
2021-01-14 41.88 40.56 41.18 41.41 153000.0 41.41
2021-01-13 41.44 40.0 41.44 40.8 245000.0 40.8
2021-01-12 42.03 40.5 40.83 41.68 218200.0 41.68
2021-01-11 40.89 39.53 39.53 40.89 120500.0 40.89
2021-01-08 40.91 38.95 40.8 40.1 260100.0 40.1
2021-01-07 41.39 40.45 40.96 40.78 165900.0 40.78
2021-01-06 41.5 37.81 37.81 40.65 462600.0 40.65
2021-01-05 37.5 36.64 37.05 37.21 220700.0 37.21
2021-01-04 37.97 33.98 37.75 37.0 156600.0 37.0
2020-12-31 37.85 37.03 37.33 37.41 180100.0 37.41
2020-12-30 37.38 36.24 36.37 37.22 135000.0 37.22
2020-12-29 37.72 36.54 37.72 36.67 129100.0 36.67
2020-12-28 37.86 36.64 37.0 37.6 177700.0 37.6
2020-12-24 37.06 36.09 37.06 36.84 70400.0 36.84
2020-12-23 36.98 35.5 35.79 36.71 172500.0 36.71
2020-12-22 36.58 35.26 36.58 35.45 153100.0 35.45
2020-12-21 36.55 35.68 36.23 36.35 238700.0 36.35
2020-12-18 37.47 36.25 37.15 36.33 736100.0 36.33
2020-12-17 37.42 36.3 36.3 37.01 297300.0 37.01
2020-12-16 37.41 36.73 37.38 37.15 152600.0 37.15
2020-12-15 37.13 35.88 36.47 37.08 142400.0 37.08
2020-12-14 36.81 36.15 36.75 36.42 219600.0 36.42
2020-12-11 36.64 35.1 36.2 36.16 136100.0 36.16
2020-12-10 36.64 35.76 36.0 36.61 150500.0 36.61
2020-12-09 36.75 35.51 36.6 36.24 167800.0 36.24
2020-12-08 36.25 35.26 35.51 36.1 199700.0 36.1
2020-12-07 36.15 34.84 35.46 35.96 154600.0 35.96
2020-12-04 35.89 34.37 34.89 35.81 173600.0 35.81
2020-12-03 34.82 33.65 34.37 34.47 191200.0 34.47
2020-12-02 34.53 33.49 33.56 34.48 137700.0 34.22
2020-12-01 34.49 33.13 34.23 33.63 158400.0 33.38
2020-11-30 34.73 33.22 34.61 33.32 258000.0 33.07
2020-11-27 35.08 34.09 35.02 34.71 117000.0 34.45
2020-11-25 35.46 34.35 35.39 35.28 197000.0 35.01
2020-11-24 35.84 33.77 34.05 35.8 282700.0 35.53
2020-11-23 33.9 32.99 33.77 33.38 205100.0 33.13
2020-11-20 33.46 32.36 32.43 33.34 207800.0 33.09
2020-11-19 33.19 31.99 33.11 32.96 213500.0 32.71
2020-11-18 34.06 33.31 33.66 33.4 447300.0 33.15
2020-11-17 33.56 32.21 32.68 33.49 299900.0 33.24
2020-11-16 33.38 31.34 32.0 33.17 242300.0 32.92
2020-11-13 31.68 28.24 30.39 31.36 177800.0 31.12
2020-11-12 31.56 29.79 31.56 30.25 193600.0 30.02
2020-11-11 31.72 30.19 31.72 30.62 259500.0 30.39
2020-11-10 31.97 30.43 30.93 31.63 244000.0 31.39
2020-11-09 31.35 28.43 28.43 30.43 228100.0 30.2
2020-11-06 27.01 26.17 27.01 26.31 173400.0 26.11
2020-11-05 26.81 25.74 25.74 26.64 117900.0 26.44
2020-11-04 27.01 25.55 26.94 25.67 195900.0 25.48
2020-11-03 27.8 26.7 27.36 27.58 209300.0 27.37
2020-11-02 26.83 26.11 26.6 26.73 137900.0 26.53
2020-10-30 26.65 24.29 26.07 26.11 205900.0 25.91
2020-10-29 26.36 24.78 25.46 26.2 241800.0 26.0
2020-10-28 26.17 25.01 26.0 25.25 173700.0 25.06
2020-10-27 27.38 26.43 26.93 26.5 155500.0 26.3
2020-10-26 27.15 26.52 26.8 27.07 212300.0 26.87
2020-10-23 27.62 26.9 27.06 27.12 182100.0 26.92
2020-10-22 27.03 24.87 25.93 26.9 176300.0 26.7
2020-10-21 26.04 25.54 25.59 25.91 120800.0 25.71
2020-10-20 25.88 24.92 25.19 25.48 367400.0 25.29
2020-10-19 25.44 24.84 25.32 24.89 210200.0 24.7
2020-10-16 25.49 23.98 24.84 25.07 178300.0 24.88
2020-10-15 25.04 23.66 23.66 24.89 275800.0 24.7
2020-10-14 25.56 24.51 25.23 24.54 116800.0 24.35
2020-10-13 26.22 25.11 25.99 25.16 109600.0 24.97
2020-10-12 26.34 25.55 25.56 26.2 218200.0 26.0
2020-10-09 26.4 25.59 26.4 25.65 105200.0 25.46
2020-10-08 26.48 25.79 26.23 26.12 142000.0 25.92
2020-10-07 26.15 25.37 25.67 25.92 195900.0 25.72
2020-10-06 26.32 25.05 25.5 25.31 194900.0 25.12
2020-10-05 25.16 24.13 24.62 25.09 157600.0 24.9
2020-10-02 24.53 23.19 23.19 24.34 215800.0 24.16
2020-10-01 23.54 22.89 23.1 23.49 264400.0 23.31
2020-09-30 23.77 22.98 23.2 23.16 200400.0 22.99
2020-09-29 23.29 22.83 22.95 23.17 233300.0 23.0
2020-09-28 23.59 22.97 22.97 23.42 193400.0 23.24
2020-09-25 22.75 21.92 22.25 22.73 192600.0 22.56
2020-09-24 22.75 21.51 21.9 22.27 179200.0 22.1
2020-09-23 22.75 21.81 22.2 21.83 255500.0 21.67
2020-09-22 23.36 21.97 22.97 22.11 206900.0 21.94
2020-09-21 24.0 22.61 23.5 22.88 406000.0 22.71
2020-09-18 24.39 23.64 24.29 24.02 569000.0 23.84
2020-09-17 24.22 23.75 23.83 24.07 192000.0 23.89
2020-09-16 24.67 23.99 24.19 24.19 205800.0 24.01
2020-09-15 24.89 24.19 24.89 24.22 164200.0 24.04
2020-09-14 25.14 24.5 24.5 24.86 153500.0 24.67
2020-09-11 24.65 24.29 24.56 24.42 199900.0 24.24
2020-09-10 24.85 24.55 24.76 24.55 399700.0 24.36
2020-09-09 25.0 24.61 24.97 24.67 250900.0 24.48
2020-09-08 25.7 24.71 25.59 24.81 191200.0 24.62
2020-09-04 26.17 25.35 25.96 25.85 133800.0 25.66
2020-09-03 26.35 25.3 25.5 25.36 200000.0 25.17
2020-09-02 25.7 25.29 25.52 25.58 231500.0 25.13
2020-09-01 25.78 25.18 25.35 25.58 220600.0 25.13
2020-08-31 26.06 25.56 26.06 25.58 284700.0 25.13
2020-08-28 26.38 25.78 26.38 26.11 240600.0 25.65
2020-08-27 26.29 25.45 25.45 26.1 188600.0 25.64
2020-08-26 26.47 25.33 26.25 25.51 148600.0 25.06
2020-08-25 26.38 25.93 26.18 26.29 180200.0 25.83
2020-08-24 25.83 24.56 25.19 25.83 251500.0 25.37
2020-08-21 25.22 24.77 24.86 24.97 270600.0 24.53
2020-08-20 25.23 24.96 25.16 25.02 137900.0 24.58
2020-08-19 26.02 25.48 25.56 25.61 71700.0 25.16
2020-08-18 26.44 25.33 26.44 25.4 112700.0 24.95
2020-08-17 26.55 25.98 26.55 26.37 92800.0 25.91
2020-08-14 26.95 25.94 26.01 26.64 67500.0 26.17
2020-08-13 27.04 26.24 26.8 26.37 131300.0 25.91
2020-08-12 28.57 26.59 28.17 27.14 136900.0 26.66
2020-08-11 28.21 27.37 27.55 27.55 245900.0 27.06
2020-08-10 27.48 26.28 26.3 26.93 191900.0 26.46
2020-08-07 26.25 24.66 24.97 26.19 171100.0 25.73
2020-08-06 25.25 24.73 24.73 25.13 135500.0 24.69
2020-08-05 25.02 24.35 24.54 24.94 322000.0 24.5
2020-08-04 24.45 23.98 24.35 24.26 196100.0 23.83
2020-08-03 24.96 24.13 24.5 24.48 167100.0 24.05
2020-07-31 24.65 23.67 24.38 24.43 235800.0 24.0
2020-07-30 24.69 24.12 24.64 24.51 98300.0 24.08
2020-07-29 25.19 24.39 24.56 25.18 142500.0 24.74
2020-07-28 24.99 24.4 24.4 24.62 114400.0 24.19
2020-07-27 25.46 24.45 25.46 24.57 174500.0 24.14
2020-07-24 26.61 25.53 26.26 25.68 129000.0 25.23
2020-07-23 26.34 25.19 25.27 26.1 267100.0 25.64
2020-07-22 25.53 24.77 25.43 24.98 137000.0 24.54
2020-07-21 25.73 24.48 24.6 25.72 229600.0 25.27
2020-07-20 24.98 24.25 24.75 24.28 127300.0 23.85
2020-07-17 25.78 24.9 25.58 24.93 179000.0 24.49
2020-07-16 26.08 25.24 25.59 25.7 212100.0 25.25
2020-07-15 26.04 25.13 25.18 25.84 217900.0 25.38
2020-07-14 25.22 24.17 25.01 24.46 152200.0 24.03
2020-07-13 25.5 24.38 25.1 25.06 368600.0 24.62
2020-07-10 24.75 23.68 23.68 24.71 921000.0 24.27
2020-07-09 24.97 23.5 24.56 23.67 211700.0 23.25
2020-07-08 25.17 24.04 24.81 24.57 254100.0 24.14
2020-07-07 25.87 24.67 25.75 24.8 445700.0 24.36
2020-07-06 27.25 25.81 26.86 26.02 291500.0 25.56
2020-07-02 27.35 25.87 27.0 26.01 164400.0 25.55
2020-07-01 27.67 26.13 27.54 26.24 139800.0 25.78
2020-06-30 27.76 26.7 26.7 27.57 191000.0 27.08
2020-06-29 27.08 26.08 26.12 26.98 181800.0 26.5
2020-06-26 26.15 25.07 26.15 25.64 422000.0 25.19
2020-06-25 26.66 25.29 25.33 26.64 211900.0 26.17
2020-06-24 26.29 25.16 26.06 25.49 214700.0 25.04
2020-06-23 27.56 26.46 27.45 26.55 199800.0 26.08
2020-06-22 26.99 25.86 26.13 26.94 247000.0 26.47
2020-06-19 27.35 26.11 27.35 26.51 571700.0 26.04
2020-06-18 27.48 26.47 26.47 26.93 194200.0 26.46
2020-06-17 28.66 26.61 27.89 26.79 227100.0 26.32
2020-06-16 29.67 27.65 28.36 28.62 202500.0 28.12
2020-06-15 27.56 25.75 25.95 27.19 174100.0 26.71
2020-06-12 27.44 26.14 27.44 27.12 277300.0 26.64
2020-06-11 27.6 26.04 27.23 26.16 220500.0 25.7
2020-06-10 30.67 28.81 30.63 28.84 197800.0 28.33
2020-06-09 31.33 29.74 30.4 30.84 194100.0 30.3
2020-06-08 32.19 30.79 31.7 31.2 186700.0 30.65
2020-06-05 31.13 30.0 31.0 30.99 545000.0 30.44
2020-06-04 29.16 28.09 28.43 29.03 170200.0 28.52
2020-06-03 29.49 28.33 28.48 28.82 413200.0 28.06
2020-06-02 28.5 27.51 28.13 27.68 352900.0 26.95
2020-06-01 28.36 27.58 28.25 27.77 256400.0 27.03
2020-05-29 28.32 27.55 28.26 28.06 205000.0 27.32
2020-05-28 30.1 28.57 30.1 28.77 383000.0 28.01
2020-05-27 29.99 27.05 28.29 29.74 278100.0 28.95
2020-05-26 27.62 25.08 26.16 27.36 291400.0 26.64
2020-05-22 25.73 24.74 25.52 24.97 100100.0 24.31
2020-05-21 26.01 25.31 25.51 25.37 127900.0 24.7
2020-05-20 25.77 24.36 24.5 25.56 129000.0 24.88
2020-05-19 25.31 24.09 25.18 24.12 156700.0 23.48
2020-05-18 25.65 24.0 24.12 25.51 207700.0 24.83
2020-05-15 23.25 22.65 22.85 22.94 162800.0 22.33
2020-05-14 23.03 21.18 22.44 22.97 240600.0 22.36
2020-05-13 24.02 22.53 23.96 23.09 161100.0 22.48
2020-05-12 25.95 24.09 25.95 24.13 259400.0 23.49
2020-05-11 26.27 25.19 26.08 25.77 301600.0 25.09
2020-05-08 26.79 25.73 25.83 26.66 143400.0 25.95
2020-05-07 26.1 25.01 25.65 25.14 165900.0 24.47
2020-05-06 26.6 25.15 26.6 25.2 141600.0 24.53
2020-05-05 27.64 26.13 27.43 26.35 163600.0 25.65
2020-05-04 27.09 26.18 26.84 26.96 173700.0 26.25
2020-05-01 28.01 26.33 28.01 27.14 158200.0 26.42
2020-04-30 28.95 27.94 28.69 28.31 164400.0 27.56
2020-04-29 30.29 28.21 29.1 29.45 229100.0 28.67
2020-04-28 28.77 27.75 28.24 27.99 219400.0 27.25
2020-04-27 27.96 25.99 26.35 27.48 235700.0 26.75
2020-04-24 26.19 25.03 25.84 25.91 188500.0 25.22
2020-04-23 26.32 24.66 24.83 25.63 176700.0 24.95
2020-04-22 26.95 25.2 25.94 25.56 124300.0 24.88
2020-04-21 25.84 24.6 24.94 25.66 117500.0 24.98
2020-04-20 26.93 25.34 25.64 25.81 156600.0 25.13
2020-04-17 26.54 25.24 25.3 26.32 245500.0 25.62
2020-04-16 25.6 23.51 25.49 24.13 223100.0 23.49
2020-04-15 26.76 25.22 26.16 25.4 213500.0 24.73
2020-04-14 28.74 26.4 28.39 27.14 190300.0 26.42
2020-04-13 28.64 26.83 28.31 27.44 222000.0 26.71
2020-04-09 28.66 26.05 26.05 28.6 400200.0 27.84
2020-04-08 27.42 26.38 27.04 27.08 228100.0 26.36
2020-04-07 28.32 26.11 27.67 26.61 274800.0 25.91
2020-04-06 26.86 25.73 26.02 26.76 314200.0 26.05
2020-04-03 26.11 24.45 25.95 25.02 200100.0 24.36
2020-04-02 26.32 24.51 24.51 26.15 312500.0 25.46
2020-04-01 25.3 24.29 25.27 24.74 229900.0 24.08
2020-03-31 26.53 25.34 25.72 26.49 317900.0 25.79
2020-03-30 26.14 24.37 25.19 26.02 182800.0 25.33
2020-03-27 25.97 24.26 24.78 25.19 198700.0 24.52
2020-03-26 25.93 23.12 23.85 25.76 402700.0 25.08
2020-03-25 26.82 23.27 26.82 23.28 458500.0 22.66
2020-03-24 28.0 25.01 26.28 26.76 477100.0 26.05
2020-03-23 25.87 23.27 25.1 25.17 430800.0 24.5
2020-03-20 29.59 24.56 28.67 24.88 671300.0 24.22
2020-03-19 29.98 25.98 26.68 28.49 359900.0 27.74
2020-03-18 28.84 26.07 27.57 27.02 408100.0 26.3
2020-03-17 29.24 25.71 26.25 29.24 483600.0 28.47
2020-03-16 27.43 22.86 22.86 25.97 382000.0 25.28
2020-03-13 28.97 27.23 28.5 28.95 394200.0 28.18
2020-03-12 29.12 26.55 27.84 26.87 335500.0 26.16
2020-03-11 30.41 28.78 29.69 29.18 227900.0 28.41
2020-03-10 32.05 29.21 31.06 30.61 320000.0 29.8
2020-03-09 32.6 29.56 31.32 29.86 335500.0 29.07
2020-03-06 34.01 32.51 32.75 33.5 270400.0 32.61
2020-03-05 35.22 33.38 34.71 33.81 326400.0 32.91
2020-03-04 36.62 35.47 36.36 35.98 363500.0 34.77
2020-03-03 37.78 35.82 37.21 35.98 223700.0 34.77
2020-03-02 37.27 34.94 35.14 37.25 200100.0 36.0
2020-02-28 36.55 34.4 35.7 34.98 361600.0 33.81
2020-02-27 38.62 36.84 37.51 36.86 196200.0 35.62
2020-02-26 39.44 38.26 39.28 38.28 184300.0 37.0
2020-02-25 40.79 38.73 40.42 38.87 148600.0 37.57
2020-02-24 40.59 39.8 40.08 40.37 242900.0 39.02
2020-02-21 41.26 40.93 41.21 41.1 196000.0 39.72
2020-02-20 41.41 40.94 41.01 41.18 138200.0 39.8
2020-02-19 41.47 41.06 41.4 41.08 96300.0 39.7
2020-02-18 41.51 41.08 41.49 41.25 168400.0 39.87