Stockscreener 앱 받기
41.92
0.02%
-0.0209
First Merchants Corp 주식 (FRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $42.48 | $41.67 | $0.81 | 103,112.0 | -0.06% |
| 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% |
| 2026-08-11 | $42.96 | $42.37 | $0.59 | 349,336.0 | +0.83% |
| 2026-08-10 | $42.78 | $42.16 | $0.62 | 484,518.0 | -0.40% |
| 2026-08-07 | $42.80 | $42.35 | $0.45 | 296,014.0 | -0.49% |
| 2026-08-06 | $43.80 | $42.73 | $1.08 | 340,422.0 | -1.31% |
| 2026-08-05 | $43.75 | $43.23 | $0.52 | 484,259.0 | -0.34% |
| 2026-08-04 | $44.15 | $43.36 | $0.79 | 564,769.0 | -0.25% |
| 2026-08-03 | $44.01 | $43.42 | $0.585 | 385,182.0 | +1.14% |
| 2026-07-31 | $43.49 | $42.62 | $0.865 | 331,392.0 | -0.23% |
| 2026-07-30 | $43.80 | $42.80 | $1.00 | 279,051.0 | -0.05% |
| 2026-07-29 | $43.72 | $43.06 | $0.66 | 460,329.0 | -0.37% |
| 2026-07-28 | $43.71 | $42.39 | $1.32 | 392,115.0 | +1.76% |
| 2026-07-27 | $43.67 | $42.35 | $1.32 | 599,759.0 | -1.18% |
| 2026-07-24 | $43.38 | $41.55 | $1.83 | 595,119.0 | +3.08% |
| 2026-07-23 | $42.02 | $39.60 | $2.42 | 1,204,710.0 | -4.25% |
| 2026-07-22 | $44.02 | $43.45 | $0.57 | 555,733.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $44.15 | $41.60 | $2.55 | 5,133,292.0 | -2.84% |
| 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 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% |
0.47%
자본화:
|
볼륨(24시간):