loading

First Merchants Corp 주식 (FRME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-10 $37.73 $36.08 $1.65 493,045.0 -3.00%
2025-10-09 $37.75 $37.08 $0.67 238,477.0 -1.27%
2025-10-08 $38.22 $37.69 $0.525 164,062.0 -0.71%
2025-10-07 $39.05 $37.98 $1.06 285,945.0 -1.14%
2025-10-06 $38.86 $38.01 $0.85 427,530.0 +1.34%
2025-10-03 $38.35 $37.42 $0.9327 443,650.0 +1.31%
2025-10-02 $37.79 $37.17 $0.62 262,111.0 -0.79%
2025-10-01 $38.60 $37.18 $1.42 475,789.0 +0.24%
2025-09-30 $38.23 $37.33 $0.895 526,217.0 +0.69%
2025-09-29 $38.58 $37.10 $1.48 870,868.0 -2.04%
2025-09-26 $39.26 $38.12 $1.14 588,137.0 -1.90%
2025-09-25 $39.49 $38.60 $0.885 380,338.0 -1.44%
2025-09-24 $40.47 $39.19 $1.28 173,675.0 -0.10%
2025-09-23 $40.49 $39.45 $1.04 195,086.0 -0.75%
2025-09-22 $40.33 $39.57 $0.755 246,875.0 -1.07%
2025-09-19 $40.91 $40.04 $0.87 1,638,156.0 -1.61%
2025-09-18 $40.98 $40.09 $0.895 305,187.0 +2.79%
2025-09-17 $40.96 $39.48 $1.48 309,550.0 +1.01%
2025-09-16 $39.52 $38.92 $0.60 213,492.0 -0.50%
2025-09-15 $40.48 $39.59 $0.885 231,344.0 -0.95%
2025-09-12 $40.36 $39.87 $0.49 149,804.0 -0.89%
2025-09-11 $40.54 $40.07 $0.47 190,650.0 +0.42%

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
2025-10 $39.05 $36.08 $2.97 3,283,654.0 -4.03%
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

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 TFC
$42.31
price down icon 4.38%
banks_regional NU
$14.92
price down icon 2.93%
banks_regional NWG
$14.39
price down icon 0.42%
banks_regional LYG
$4.42
price down icon 0.90%
banks_regional DB
$34.56
price down icon 1.93%
banks_regional USB
$45.28
price down icon 3.86%
자본화:     |  볼륨(24시간):