loading

First Merchants Corp 주식 (FRME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $36.01 $34.33 $1.68 484,445.0 -2.41%
2025-04-03 $38.39 $36.47 $1.92 405,885.0 -8.93%
2025-04-02 $40.22 $39.58 $0.64 254,817.0 -0.20%
2025-04-01 $40.27 $39.66 $0.61 279,800.0 -0.62%
2025-03-31 $40.73 $40.03 $0.70 261,972.0 +0.12%
2025-03-28 $41.17 $40.15 $1.02 255,049.0 -1.58%
2025-03-27 $41.36 $40.80 $0.565 424,054.0 -0.07%
2025-03-26 $41.89 $40.90 $0.9938 197,580.0 +0.56%
2025-03-25 $41.58 $40.83 $0.745 189,825.0 -1.02%
2025-03-24 $41.51 $40.70 $0.81 286,285.0 +2.53%
2025-03-21 $40.90 $39.92 $0.97 1,222,607.0 -1.52%
2025-03-20 $41.62 $40.81 $0.815 243,546.0 +0.07%
2025-03-19 $41.15 $40.32 $0.83 265,754.0 +0.54%
2025-03-18 $40.72 $40.06 $0.655 366,244.0 -0.17%
2025-03-17 $41.00 $40.13 $0.87 291,251.0 +0.92%
2025-03-14 $40.38 $39.38 $0.995 221,107.0 +3.17%
2025-03-13 $40.07 $39.00 $1.07 216,912.0 -1.14%
2025-03-12 $39.85 $38.93 $0.92 212,717.0 +1.54%
2025-03-11 $39.90 $38.80 $1.10 224,585.0 -1.92%
2025-03-10 $41.10 $39.52 $1.58 309,959.0 -3.95%
2025-03-07 $42.02 $40.62 $1.40 219,118.0 -1.74%
2025-03-06 $42.18 $40.41 $1.77 354,559.0 +0.98%

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
2025-04 $40.27 $34.33 $5.94 1,909,392.0 -11.84%
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 NWG
$10.72
price down icon 9.54%
banks_regional TFC
$34.79
price down icon 6.07%
banks_regional NU
$9.60
price down icon 6.52%
banks_regional LYG
$3.39
price down icon 7.63%
banks_regional MFG
$4.25
price down icon 14.31%
banks_regional USB
$36.83
price down icon 5.05%
자본화:     |  볼륨(24시간):