Stockscreener 앱 받기
41.40
0.80%
0.35
First Merchants Corp 주식 (FRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $41.73 | $40.77 | $0.965 | 138,696.0 | +0.88% |
| 2025-08-25 | $41.78 | $41.02 | $0.76 | 238,651.0 | -1.65% |
| 2025-08-22 | $41.86 | $39.76 | $2.10 | 320,731.0 | +5.19% |
| 2025-08-21 | $39.77 | $38.18 | $1.59 | 239,319.0 | +0.46% |
| 2025-08-20 | $39.62 | $39.21 | $0.415 | 194,147.0 | +0.30% |
| 2025-08-19 | $39.53 | $38.97 | $0.56 | 318,621.0 | +1.05% |
| 2025-08-18 | $39.44 | $38.47 | $0.965 | 145,792.0 | +0.31% |
| 2025-08-15 | $39.67 | $38.72 | $0.95 | 173,967.0 | -1.75% |
| 2025-08-14 | $39.63 | $38.70 | $0.93 | 269,969.0 | +0.15% |
| 2025-08-13 | $39.53 | $38.90 | $0.635 | 240,619.0 | +1.60% |
| 2025-08-12 | $38.88 | $37.82 | $1.06 | 232,648.0 | +3.71% |
| 2025-08-11 | $37.64 | $37.32 | $0.32 | 217,619.0 | -0.24% |
| 2025-08-08 | $37.70 | $36.75 | $0.95 | 162,211.0 | +1.32% |
| 2025-08-07 | $37.87 | $37.02 | $0.845 | 162,170.0 | -1.04% |
| 2025-08-06 | $37.97 | $37.40 | $0.565 | 180,982.0 | -0.61% |
| 2025-08-05 | $38.04 | $36.90 | $1.14 | 253,857.0 | +0.53% |
| 2025-08-04 | $37.55 | $36.95 | $0.605 | 220,921.0 | +1.02% |
| 2025-08-01 | $37.90 | $36.80 | $1.09 | 240,010.0 | -2.65% |
| 2025-07-31 | $38.96 | $38.02 | $0.935 | 273,387.0 | -1.40% |
| 2025-07-30 | $39.94 | $38.47 | $1.47 | 243,868.0 | -2.52% |
| 2025-07-29 | $40.48 | $39.66 | $0.82 | 276,654.0 | -0.97% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $41.86 | $36.75 | $5.11 | 3,950,930.0 | +8.63% |
| 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% |
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% |
0.67%
0.88%
자본화:
|
볼륨(24시간):