Stockscreener 앱 받기
40.52
0.83%
-0.34
First Merchants Corp 주식 (FRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $40.87 | $40.28 | $0.587 | 346,212.0 | -0.83% |
| 2026-04-14 | $41.13 | $40.51 | $0.625 | 319,020.0 | -0.66% |
| 2026-04-13 | $41.15 | $40.68 | $0.47 | 263,293.0 | +0.15% |
| 2026-04-10 | $41.34 | $40.85 | $0.49 | 348,582.0 | -0.96% |
| 2026-04-09 | $41.70 | $40.59 | $1.12 | 452,993.0 | +1.52% |
| 2026-04-08 | $41.30 | $40.53 | $0.765 | 514,371.0 | +2.13% |
| 2026-04-07 | $40.18 | $39.68 | $0.50 | 370,529.0 | +0.05% |
| 2026-04-06 | $40.03 | $39.19 | $0.84 | 284,607.0 | +1.39% |
| 2026-04-02 | $39.57 | $38.63 | $0.94 | 423,883.0 | +0.25% |
| 2026-04-01 | $39.63 | $38.60 | $1.03 | 311,972.0 | +1.55% |
| 2026-03-31 | $39.00 | $38.21 | $0.79 | 507,015.0 | +1.52% |
| 2026-03-30 | $38.24 | $37.86 | $0.385 | 301,190.0 | +0.79% |
| 2026-03-27 | $38.32 | $37.38 | $0.94 | 349,827.0 | -1.10% |
| 2026-03-26 | $38.31 | $36.13 | $2.18 | 218,021.0 | +0.24% |
| 2026-03-25 | $38.42 | $37.92 | $0.505 | 363,997.0 | +0.53% |
| 2026-03-24 | $38.29 | $37.42 | $0.87 | 516,050.0 | +0.29% |
| 2026-03-23 | $38.37 | $37.12 | $1.25 | 505,294.0 | +3.58% |
| 2026-03-20 | $36.79 | $36.34 | $0.45 | 994,938.0 | -0.11% |
| 2026-03-19 | $36.99 | $36.13 | $0.8575 | 475,257.0 | +0.41% |
| 2026-03-18 | $36.65 | $36.20 | $0.455 | 404,455.0 | -0.60% |
| 2026-03-17 | $37.20 | $36.38 | $0.825 | 425,084.0 | -0.24% |
First Merchants Corp 주식 (FRME) 연도별 가격 이력
이 심층 분석에서는 First Merchants Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Merchants Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Merchants Corp 주식 (FRME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $41.70 | $38.60 | $3.10 | 3,981,674.0 | +4.62% |
| 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 주식 (FRME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FRME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.48%
0.18%
자본화:
|
볼륨(24시간):