Stockscreener 앱 받기
43.40
1.59%
0.68
시간 외 거래:
43.40
First Merchants Corp 주식 (FRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $43.99 | $42.59 | $1.40 | 171,006.0 | +1.59% |
| 2024-11-20 | $42.93 | $42.06 | $0.87 | 167,671.0 | -0.33% |
| 2024-11-19 | $43.25 | $42.55 | $0.70 | 121,997.0 | -1.04% |
| 2024-11-18 | $43.73 | $43.15 | $0.585 | 165,531.0 | -0.39% |
| 2024-11-15 | $44.00 | $42.75 | $1.25 | 231,266.0 | +0.07% |
| 2024-11-14 | $44.09 | $43.18 | $0.91 | 192,925.0 | -0.28% |
| 2024-11-13 | $45.08 | $43.49 | $1.59 | 270,804.0 | -2.18% |
| 2024-11-12 | $44.98 | $43.50 | $1.48 | 409,813.0 | +0.18% |
| 2024-11-11 | $44.67 | $43.03 | $1.64 | 353,297.0 | +3.54% |
| 2024-11-08 | $43.39 | $42.16 | $1.23 | 341,887.0 | +0.56% |
| 2024-11-07 | $43.26 | $42.13 | $1.12 | 636,611.0 | -1.64% |
| 2024-11-06 | $43.52 | $40.00 | $3.52 | 761,842.0 | +15.79% |
| 2024-11-05 | $37.56 | $36.50 | $1.06 | 200,030.0 | +2.29% |
| 2024-11-04 | $37.02 | $36.18 | $0.84 | 233,457.0 | -0.92% |
| 2024-11-01 | $37.56 | $36.86 | $0.70 | 237,314.0 | -0.16% |
| 2024-10-31 | $37.97 | $37.01 | $0.96 | 359,185.0 | -1.80% |
| 2024-10-30 | $38.22 | $36.99 | $1.23 | 453,822.0 | +1.64% |
| 2024-10-29 | $37.26 | $36.87 | $0.39 | 379,015.0 | -0.11% |
| 2024-10-28 | $37.35 | $36.00 | $1.35 | 460,473.0 | +3.94% |
| 2024-10-25 | $36.38 | $35.64 | $0.735 | 258,790.0 | -0.69% |
| 2024-10-24 | $37.17 | $35.13 | $2.04 | 665,226.0 | -3.64% |
| 2024-10-23 | $38.35 | $36.98 | $1.37 | 366,125.0 | +0.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.08 | $36.18 | $8.90 | 4,666,457.0 | +17.14% |
| 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
| 월 | 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% |
First Merchants Corp 주식 (FRME) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.19 | $38.75 | $5.44 | 3,596,239.0 | -7.01% |
| 2022-11 | $45.04 | $41.81 | $3.23 | 3,192,392.0 | -1.54% |
| 2022-10 | $45.00 | $38.69 | $6.31 | 3,322,992.0 | +16.08% |
| 2022-09 | $42.90 | $38.44 | $4.46 | 3,996,388.0 | -2.86% |
| 2022-08 | $44.06 | $39.35 | $4.71 | 3,031,189.0 | -4.12% |
| 2022-07 | $41.65 | $34.07 | $7.58 | 3,275,956.0 | +16.59% |
| 2022-06 | $41.14 | $35.07 | $6.07 | 4,069,657.0 | -13.46% |
| 2022-05 | $41.20 | $38.00 | $3.20 | 4,134,558.0 | +5.03% |
| 2022-04 | $44.54 | $38.97 | $5.57 | 6,490,323.0 | -5.79% |
| 2022-03 | $44.47 | $41.36 | $3.11 | 7,187,129.0 | -4.89% |
| 2022-02 | $44.67 | $41.12 | $3.55 | 3,812,652.0 | +3.09% |
| 2022-01 | $46.12 | $41.18 | $4.94 | 4,194,033.0 | +1.29% |
1.07%
0.10%
자본화:
|
볼륨(24시간):