38.30
price down icon0.91%   -0.35
after-market 시간 외 거래: 38.30
loading

First Merchants Corp 주식 (FRME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-30 $38.84 $38.21 $0.63 322,987.0 -0.91%
2025-06-27 $38.81 $37.90 $0.91 1,375,582.0 +1.63%
2025-06-26 $38.07 $37.34 $0.73 224,842.0 +2.42%
2025-06-25 $37.49 $35.28 $2.21 266,054.0 -0.32%
2025-06-24 $37.82 $36.26 $1.56 221,761.0 +0.43%
2025-06-23 $37.10 $35.93 $1.17 286,270.0 +3.23%
2025-06-20 $36.10 $35.71 $0.39 1,047,496.0 +0.59%
2025-06-18 $36.00 $35.11 $0.89 310,860.0 +0.99%
2025-06-17 $36.54 $35.25 $1.29 301,336.0 -0.92%
2025-06-16 $36.76 $35.60 $1.16 367,898.0 -0.78%
2025-06-13 $36.77 $35.81 $0.9587 289,080.0 -2.84%
2025-06-12 $37.13 $36.66 $0.47 144,222.0 -0.78%
2025-06-11 $38.04 $37.18 $0.86 210,030.0 -1.19%
2025-06-10 $38.19 $37.11 $1.08 234,073.0 +1.40%
2025-06-09 $37.67 $36.93 $0.745 266,465.0 +0.81%
2025-06-06 $37.06 $36.55 $0.51 258,368.0 +1.09%
2025-06-05 $36.79 $36.28 $0.51 254,528.0 -0.73%
2025-06-04 $38.66 $36.79 $1.87 232,883.0 -2.46%
2025-06-03 $37.93 $36.98 $0.955 267,172.0 +1.42%
2025-06-02 $37.52 $36.86 $0.6573 170,706.0 -1.27%

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
2025-06 $38.84 $35.11 $3.73 7,375,600.0 +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 DB
$29.28
price down icon 3.68%
banks_regional NWG
$14.15
price up icon 0.71%
banks_regional NU
$13.72
price up icon 3.55%
banks_regional LYG
$4.25
price up icon 0.47%
banks_regional MFG
$5.56
price up icon 0.00%
banks_regional USB
$45.25
price down icon 1.11%
자본화:     |  볼륨(24시간):