First Merchants Corp (FRME)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di First Merchants Corp (FRME)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09-10	$41.11	$40.37	$0.74	368,779.0	+0.93%
2026-09-09	$41.09	$40.47	$0.625	337,298.0	-1.09%
2026-09-08	$41.92	$41.08	$0.84	434,784.0	-2.12%
2026-09-04	$42.18	$41.47	$0.71	439,383.0	-0.10%
2026-09-03	$42.30	$41.78	$0.52	332,157.0	+1.03%
2026-09-02	$42.06	$40.96	$1.10	681,658.0	+1.86%
2026-09-01	$41.69	$40.78	$0.905	326,759.0	-1.35%
2026-08-31	$41.82	$41.41	$0.4125	363,350.0	-1.10%
2026-08-28	$42.10	$41.66	$0.435	398,437.0	+0.62%
2026-08-27	$41.80	$41.08	$0.72	318,978.0	-0.02%
2026-08-26	$41.83	$41.39	$0.435	316,637.0	+0.29%
2026-08-25	$41.92	$41.41	$0.51	299,620.0	-0.86%
2026-08-24	$42.52	$41.84	$0.68	238,178.0	-0.26%
2026-08-21	$42.48	$41.67	$0.81	337,324.0	+0.21%
2026-08-20	$42.09	$41.60	$0.49	284,928.0	-0.19%
2026-08-19	$43.29	$41.97	$1.32	343,775.0	-2.80%
2026-08-18	$43.74	$43.03	$0.7038	299,715.0	-0.67%
2026-08-17	$43.85	$43.34	$0.51	279,562.0	-0.41%
2026-08-14	$43.77	$43.19	$0.585	260,463.0	+0.76%
2026-08-13	$43.61	$43.19	$0.425	299,498.0	+0.30%
2026-08-12	$43.35	$42.79	$0.56	357,739.0	+1.10%

First Merchants Corp Stock (FRME) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Merchants Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FRME. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Merchants Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

First Merchants Corp Storia dei prezzi delle azioni (FRME) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09	$42.30	$40.37	$1.93	3,289,597.0	-0.89%
2026-08	$44.15	$41.08	$3.07	7,302,704.0	-3.87%
2026-07	$45.33	$39.60	$5.73	10,483,422.0	-1.26%
2026-06	$44.23	$38.86	$5.37	9,288,161.0	+8.41%
2026-05	$41.18	$38.77	$2.41	6,003,662.0	-0.35%
2026-04	$41.72	$38.60	$3.12	7,585,886.0	+4.42%
2026-03	$39.76	$35.71	$4.05	10,195,789.0	-0.90%
2026-02	$43.22	$38.48	$4.74	8,502,110.0	-1.71%
2026-01	$40.23	$36.86	$3.38	6,470,542.0	+6.08%

First Merchants Corp Storia dei prezzi delle azioni (FRME) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$39.38	$36.64	$2.74	5,785,594.0	+2.23%
2025-11	$37.47	$34.66	$2.81	4,245,191.0	+3.83%
2025-10	$39.05	$34.86	$4.19	7,883,817.0	-5.89%
2025-09	$42.08	$37.10	$4.98	7,205,828.0	-9.20%
2025-08	$41.99	$36.75	$5.24	4,616,677.0	+8.92%
2025-07	$41.83	$37.65	$4.18	7,264,737.0	-0.47%
2025-06	$38.84	$35.11	$3.73	7,052,613.0	+1.59%
2025-05	$39.77	$35.15	$4.62	4,461,202.0	+5.78%
2025-04	$40.27	$33.13	$7.13	7,115,234.0	-11.87%
2025-03	$44.33	$38.80	$5.53	6,494,587.0	-7.67%
2025-02	$45.62	$41.85	$3.77	4,333,020.0	-1.44%
2025-01	$45.20	$37.23	$7.97	4,342,133.0	+11.41%

First Merchants Corp Storia dei prezzi delle azioni (FRME) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$44.16	$39.50	$4.66	4,950,079.0	-8.55%
2024-11	$46.13	$36.18	$9.95	5,412,781.0	+18.08%
2024-10	$39.84	$35.13	$4.71	6,018,917.0	-0.40%
2024-09	$39.10	$34.77	$4.33	5,041,627.0	-4.62%
2024-08	$40.48	$34.67	$5.81	4,344,850.0	-3.35%
2024-07	$42.45	$32.28	$10.16	5,722,693.0	+21.21%
2024-06	$33.49	$30.55	$2.94	5,098,116.0	+0.73%
2024-05	$36.27	$32.02	$4.25	4,609,673.0	-1.11%
2024-04	$35.06	$32.29	$2.77	4,900,370.0	-4.24%
2024-03	$35.51	$32.16	$3.35	6,779,259.0	+5.12%
2024-02	$35.19	$32.42	$2.77	5,412,676.0	-1.80%
2024-01	$37.85	$33.68	$4.17	4,626,145.0	-8.82%