37.89
price up icon0.85%   0.32
after-market 시간 외 거래: 37.89
loading

First Merchants Corp 주식 (FRME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-29 $38.29 $37.48 $0.815 156,857.0 +0.85%
2025-05-28 $38.48 $37.47 $1.01 190,804.0 -1.91%
2025-05-27 $38.38 $37.35 $1.03 168,918.0 +2.57%
2025-05-23 $37.58 $36.92 $0.655 272,145.0 -0.80%
2025-05-22 $38.20 $37.62 $0.58 234,279.0 -0.29%
2025-05-21 $38.89 $37.71 $1.18 241,643.0 -3.65%
2025-05-20 $39.48 $38.45 $1.03 214,386.0 -0.48%
2025-05-19 $39.41 $37.97 $1.45 165,548.0 +0.48%
2025-05-16 $39.37 $38.80 $0.57 232,336.0 -0.23%
2025-05-15 $39.39 $38.58 $0.81 177,016.0 +0.56%
2025-05-14 $39.33 $38.32 $1.01 175,440.0 -0.74%
2025-05-13 $39.45 $38.63 $0.82 188,720.0 +0.33%
2025-05-12 $39.77 $37.78 $1.99 333,663.0 +3.84%
2025-05-09 $38.06 $37.34 $0.725 197,502.0 -0.55%
2025-05-08 $38.31 $37.34 $0.97 227,063.0 +2.15%
2025-05-07 $37.47 $36.96 $0.505 255,328.0 +0.98%
2025-05-06 $37.10 $36.45 $0.655 188,367.0 -0.54%
2025-05-05 $37.42 $36.50 $0.925 204,512.0 -0.05%
2025-05-02 $37.18 $36.19 $0.9925 195,331.0 +3.09%
2025-05-01 $36.27 $35.15 $1.12 227,668.0 +0.79%
2025-04-30 $35.92 $34.85 $1.07 362,602.0 -0.75%
2025-04-29 $36.07 $35.25 $0.82 348,361.0 +0.84%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $39.77 $35.15 $4.62 4,404,383.0 +6.31%
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

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%

First Merchants Corp 주식 (FRME) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $38.16 $30.59 $7.57 5,151,679.0 +20.90%
2023-11 $32.39 $26.85 $5.54 3,885,896.0 +12.30%
2023-10 $28.86 $25.70 $3.16 3,983,798.0 -1.83%
2023-09 $30.87 $27.21 $3.66 3,406,758.0 -6.77%
2023-08 $32.86 $29.14 $3.71 3,629,149.0 -7.10%
2023-07 $32.85 $27.23 $5.62 4,279,852.0 +13.78%
2023-06 $30.27 $25.94 $4.33 7,090,099.0 +6.73%
2023-05 $29.85 $24.52 $5.33 5,691,580.0 -9.36%
2023-04 $33.23 $27.50 $5.73 4,367,723.0 -11.44%
2023-03 $41.07 $32.16 $8.91 6,143,661.0 -19.48%
2023-02 $43.97 $40.46 $3.51 2,829,859.0 -4.03%
2023-01 $43.05 $39.78 $3.27 3,190,093.0 +3.72%
banks_regional DB
$27.77
price up icon 0.95%
banks_regional USB
$43.76
price up icon 1.23%
banks_regional PNC
$175.10
price up icon 0.65%
$58.17
price down icon 3.99%
banks_regional NWG
$14.25
price up icon 0.56%
banks_regional IBN
$34.29
price down icon 0.17%
자본화:     |  볼륨(24시간):