First Merchants Corporation (FRME)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.50

+0.31

(+0.91%)

A partir del 09:30AM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	34.58	34.58	34.40	34.50	34.50	2,268
01 may 2024	33.67	34.81	33.46	34.19	34.19	201,400
30 abr 2024	33.56	33.75	33.31	33.42	33.42	210,900
29 abr 2024	34.44	34.62	33.79	33.82	33.82	237,300
26 abr 2024	34.32	34.91	33.72	34.13	34.13	233,600
25 abr 2024	34.81	34.95	33.40	34.46	34.46	255,200
24 abr 2024	34.20	35.06	34.10	35.05	35.05	229,200
23 abr 2024	34.06	34.95	34.02	34.72	34.72	203,900
22 abr 2024	33.97	34.33	33.74	33.99	33.99	565,100
19 abr 2024	32.83	34.12	32.70	34.07	34.07	307,400
18 abr 2024	32.38	33.08	32.38	32.92	32.92	209,100
17 abr 2024	32.83	33.00	32.31	32.48	32.48	156,600
16 abr 2024	32.51	32.72	32.29	32.51	32.51	156,000
15 abr 2024	33.30	33.65	32.48	32.86	32.86	211,000
12 abr 2024	32.99	33.35	32.98	33.10	33.10	211,200
11 abr 2024	33.05	33.40	32.69	33.23	33.23	194,300
10 abr 2024	33.60	33.63	32.61	32.90	32.90	355,500
09 abr 2024	33.98	34.66	33.88	34.49	34.49	159,400
08 abr 2024	33.65	34.22	33.65	34.03	34.03	124,500
05 abr 2024	33.41	33.77	33.36	33.63	33.63	168,700
04 abr 2024	33.82	34.15	33.67	33.70	33.70	230,600
03 abr 2024	33.49	33.77	33.31	33.45	33.45	174,800
02 abr 2024	33.80	33.99	33.45	33.64	33.64	237,700
01 abr 2024	35.05	35.05	34.13	34.14	34.14	195,200
28 mar 2024	34.61	35.20	34.44	34.90	34.90	277,800
27 mar 2024	33.55	34.77	33.55	34.74	34.74	275,400
26 mar 2024	33.75	33.79	33.08	33.37	33.37	181,600
25 mar 2024	33.63	34.00	33.27	33.46	33.46	139,900
22 mar 2024	34.50	34.50	33.47	33.53	33.53	135,400
21 mar 2024	34.22	34.69	34.10	34.31	34.31	203,300
20 mar 2024	32.71	34.44	32.71	34.14	34.14	213,300
19 mar 2024	32.63	32.99	32.62	32.92	32.92	245,000
18 mar 2024	32.71	33.01	32.40	32.58	32.58	327,100
15 mar 2024	32.46	33.23	32.46	32.78	32.78	844,300
14 mar 2024	33.51	33.81	32.48	32.69	32.69	351,000
13 mar 2024	33.65	34.17	33.51	33.65	33.65	280,800
12 mar 2024	33.87	33.90	33.39	33.74	33.74	236,800
11 mar 2024	34.53	34.78	34.02	34.08	34.08	344,200
08 mar 2024	35.11	35.21	34.61	34.65	34.65	225,700
07 mar 2024	34.83	35.51	34.49	34.54	34.54	324,100
06 mar 2024	34.39	35.00	33.16	34.23	34.23	741,900
05 mar 2024	34.00	35.44	33.67	35.06	35.06	430,500
04 mar 2024	33.74	35.50	33.20	34.02	34.02	812,100
01 mar 2024	33.00	33.39	32.16	32.76	32.76	189,100
29 feb 2024	33.44	33.83	32.93	33.20	33.20	186,200
29 feb 2024	0.34 Dividendo
28 feb 2024	33.16	33.45	33.04	33.13	32.79	182,000
27 feb 2024	33.90	34.15	33.38	33.49	33.15	159,400
26 feb 2024	33.94	34.28	33.42	33.66	33.31	249,600
23 feb 2024	33.94	34.52	33.57	34.13	33.78	198,400
22 feb 2024	33.85	34.19	33.56	33.89	33.54	250,300
21 feb 2024	34.00	34.14	33.64	34.06	33.71	231,100
20 feb 2024	33.86	34.49	33.85	34.04	33.69	274,100
16 feb 2024	34.44	34.81	33.65	34.39	34.04	292,100
15 feb 2024	33.90	35.19	33.66	34.88	34.52	289,800
14 feb 2024	33.19	33.69	32.87	33.64	33.29	252,000
13 feb 2024	33.22	33.79	32.42	32.83	32.49	367,200
12 feb 2024	33.79	34.92	33.79	34.48	34.13	252,100
09 feb 2024	33.55	33.85	33.00	33.82	33.47	257,800
08 feb 2024	33.39	33.77	33.14	33.57	33.23	287,700
07 feb 2024	33.59	33.86	32.60	33.65	33.30	330,300
06 feb 2024	33.13	33.58	32.94	33.50	33.16	363,500
05 feb 2024	33.44	33.50	32.75	33.24	32.90	231,600
02 feb 2024	32.91	34.06	32.85	33.74	33.39	415,600
01 feb 2024	33.94	34.13	32.69	33.69	33.34	342,500
31 ene 2024	34.57	35.41	33.80	33.81	33.46	350,900
30 ene 2024	35.04	35.41	34.74	35.03	34.67	334,100
29 ene 2024	35.00	35.23	34.71	35.21	34.85	463,900
26 ene 2024	35.00	35.06	34.34	34.87	34.51	271,300
25 ene 2024	36.56	36.87	34.77	34.90	34.54	318,000
24 ene 2024	36.15	36.56	35.80	35.95	35.58	191,500
23 ene 2024	36.55	36.82	35.83	35.93	35.56	167,200
22 ene 2024	35.78	36.52	35.29	36.52	36.15	197,800
19 ene 2024	34.94	35.49	34.53	35.45	35.09	263,300
18 ene 2024	34.50	34.81	34.31	34.78	34.42	211,900
17 ene 2024	33.68	34.52	33.68	34.50	34.15	163,700
16 ene 2024	34.27	34.66	34.08	34.32	33.97	147,500
12 ene 2024	35.57	35.80	34.57	34.83	34.47	125,300
11 ene 2024	35.18	35.41	34.44	35.18	34.82	121,800
10 ene 2024	35.47	35.62	35.12	35.61	35.24	145,800
09 ene 2024	35.53	35.75	35.31	35.66	35.29	140,100
08 ene 2024	36.20	36.20	35.61	36.08	35.71	151,800
05 ene 2024	35.79	36.49	35.34	36.18	35.81	235,800
04 ene 2024	35.87	36.24	35.76	35.90	35.53	260,700
03 ene 2024	36.94	36.94	35.62	35.69	35.32	199,600
02 ene 2024	36.64	37.85	36.64	37.16	36.78	171,500
29 dic 2023	37.58	37.75	37.01	37.08	36.70	169,700
28 dic 2023	37.86	38.11	37.59	37.61	37.22	165,200
27 dic 2023	37.93	38.01	37.68	37.94	37.55	153,200
26 dic 2023	37.46	37.95	37.21	37.78	37.39	136,000
22 dic 2023	37.13	37.64	37.01	37.29	36.91	127,300
21 dic 2023	37.05	37.09	36.49	36.95	36.57	163,100
20 dic 2023	37.31	37.88	36.73	36.73	36.35	198,300
19 dic 2023	36.58	37.42	36.54	37.23	36.85	245,200
18 dic 2023	37.00	37.05	36.27	36.48	36.11	232,700
15 dic 2023	37.56	37.58	36.57	36.64	36.26	756,100
14 dic 2023	37.27	38.16	36.96	37.45	37.07	365,200
13 dic 2023	34.32	36.65	34.21	36.59	36.21	538,200
12 dic 2023	34.29	34.61	34.03	34.18	33.83	205,600
11 dic 2023	34.20	34.71	34.12	34.39	34.04	222,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,052.58+34.19(+0.68%)

Dow Jones38,128.75+225.46(+0.59%)

Nasdaq15,739.17+133.69(+0.86%)

Russell 20001,980.23+6.32(+0.32%)

Petróleo79.04+0.04(+0.05%)

Oro2,297.40-13.60(-0.59%)

First Merchants Corporation (FRME)

S&P 500
5,052.58
+34.19(+0.68%)

Dow Jones
38,128.75
+225.46(+0.59%)

Nasdaq
15,739.17
+133.69(+0.86%)

Russell 2000
1,980.23
+6.32(+0.32%)

Petróleo
79.04
+0.04(+0.05%)

Oro
2,297.40
-13.60(-0.59%)