Stockscreener 앱 받기
37.17
0.98%
0.36
시장 영업 전:
37.72
0.55
+1.48%
First Merchants Corp 주식 (FRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $37.47 | $36.96 | $0.505 | 255,328.0 | +0.98% |
| 2025-05-06 | $37.10 | $36.45 | $0.655 | 188,367.0 | -0.54% |
| 2025-05-05 | $37.42 | $36.50 | $0.925 | 204,512.0 | -0.05% |
| 2025-05-02 | $37.18 | $36.19 | $0.9925 | 195,331.0 | +3.09% |
| 2025-05-01 | $36.27 | $35.15 | $1.12 | 227,668.0 | +0.79% |
| 2025-04-30 | $35.92 | $34.85 | $1.07 | 362,602.0 | -0.75% |
| 2025-04-29 | $36.07 | $35.25 | $0.82 | 348,361.0 | +0.84% |
| 2025-04-28 | $36.45 | $35.14 | $1.31 | 352,546.0 | +0.14% |
| 2025-04-25 | $36.34 | $35.27 | $1.07 | 212,227.0 | -2.58% |
| 2025-04-24 | $36.79 | $35.01 | $1.78 | 482,945.0 | -1.14% |
| 2025-04-23 | $37.91 | $36.52 | $1.40 | 380,156.0 | +1.90% |
| 2025-04-22 | $36.37 | $35.06 | $1.31 | 270,752.0 | +3.75% |
| 2025-04-21 | $35.37 | $34.59 | $0.775 | 199,639.0 | -1.72% |
| 2025-04-17 | $35.98 | $35.26 | $0.725 | 415,995.0 | +0.20% |
| 2025-04-16 | $35.76 | $35.07 | $0.69 | 248,554.0 | +0.88% |
| 2025-04-15 | $35.63 | $34.09 | $1.54 | 346,569.0 | +2.21% |
| 2025-04-14 | $34.72 | $33.67 | $1.05 | 277,948.0 | +0.76% |
| 2025-04-11 | $34.63 | $33.43 | $1.20 | 263,373.0 | -1.44% |
| 2025-04-10 | $36.04 | $33.91 | $2.13 | 352,580.0 | -6.18% |
| 2025-04-09 | $37.76 | $33.29 | $4.47 | 394,583.0 | +4.68% |
| 2025-04-08 | $37.62 | $34.81 | $2.80 | 346,187.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $37.47 | $35.15 | $2.32 | 1,326,534.0 | +4.29% |
| 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% |
0.26%
1.04%
자본화:
|
볼륨(24시간):