Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FRME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 35.88 | -0.13 | -0.36% | 36.10 | 36.10 | 35.49 | 253,103 |
| May 09 2024 | 36.01 | 0.36 | 1.01% | 35.79 | 36.03 | 35.55 | 265,965 |
| May 08 2024 | 35.65 | 0.24 | 0.68% | 35.30 | 35.74 | 35.17 | 153,620 |
| May 07 2024 | 35.41 | 0.43 | 1.23% | 35.10 | 35.47 | 34.99 | 277,021 |
| May 06 2024 | 34.98 | 0.29 | 0.84% | 34.97 | 35.33 | 34.56 | 141,969 |
| May 03 2024 | 34.69 | 0.30 | 0.87% | 34.92 | 34.92 | 33.70 | 132,701 |
| May 02 2024 | 34.39 | 0.20 | 0.58% | 34.58 | 34.585 | 34.14 | 328,651 |
| May 01 2024 | 34.19 | 0.77 | 2.30% | 33.67 | 34.81 | 33.455 | 201,356 |
| Apr 30 2024 | 33.42 | -0.40 | -1.18% | 33.56 | 33.88 | 33.31 | 210,931 |
| Apr 29 2024 | 33.82 | -0.31 | -0.91% | 34.44 | 34.62 | 33.79 | 237,301 |
| Apr 26 2024 | 34.13 | -0.33 | -0.96% | 34.32 | 34.91 | 33.7173 | 233,621 |
| Apr 25 2024 | 34.46 | -0.59 | -1.68% | 34.81 | 34.9505 | 33.395 | 255,214 |
| Apr 24 2024 | 35.05 | 0.33 | 0.95% | 34.20 | 35.06 | 34.10 | 229,180 |
| Apr 23 2024 | 34.72 | 0.73 | 2.15% | 34.06 | 34.95 | 33.90 | 203,885 |
| Apr 22 2024 | 33.99 | -0.08 | -0.23% | 33.97 | 34.33 | 33.74 | 565,117 |
| Apr 19 2024 | 34.07 | 1.15 | 3.49% | 32.83 | 34.12 | 32.70 | 307,422 |
| Apr 18 2024 | 32.92 | 0.44 | 1.35% | 32.38 | 33.08 | 32.38 | 209,080 |
| Apr 17 2024 | 32.48 | -0.03 | -0.09% | 32.83 | 33.00 | 32.31 | 156,568 |
| Apr 16 2024 | 32.51 | -0.35 | -1.07% | 32.51 | 32.715 | 32.29 | 155,966 |
| Apr 15 2024 | 32.86 | -0.24 | -0.73% | 33.30 | 33.65 | 32.48 | 210,984 |
| Apr 12 2024 | 33.10 | -0.13 | -0.39% | 32.99 | 33.35 | 32.83 | 211,164 |
| Apr 11 2024 | 33.23 | 0.33 | 1.00% | 33.05 | 33.40 | 32.685 | 194,264 |
| Apr 10 2024 | 32.90 | -1.59 | -4.61% | 33.60 | 33.69 | 32.61 | 355,524 |
| Apr 09 2024 | 34.49 | 0.46 | 1.35% | 33.98 | 34.655 | 33.88 | 159,371 |
| Apr 08 2024 | 34.03 | 0.40 | 1.19% | 33.65 | 34.22 | 33.65 | 124,510 |
| Apr 05 2024 | 33.63 | -0.07 | -0.21% | 33.41 | 33.77 | 33.36 | 168,678 |
| Apr 04 2024 | 33.70 | 0.25 | 0.75% | 33.82 | 34.145 | 33.67 | 230,606 |
| Apr 03 2024 | 33.45 | -0.19 | -0.56% | 33.49 | 33.77 | 33.31 | 174,757 |
| Apr 02 2024 | 33.64 | -0.50 | -1.46% | 33.80 | 33.985 | 33.45 | 237,720 |
| Apr 01 2024 | 34.14 | -0.76 | -2.18% | 35.05 | 35.05 | 34.13 | 195,247 |
| Mar 28 2024 | 34.90 | 0.16 | 0.46% | 34.61 | 35.20 | 34.44 | 277,763 |
| Mar 27 2024 | 34.74 | 1.37 | 4.11% | 33.55 | 34.77 | 33.55 | 275,409 |
| Mar 26 2024 | 33.37 | -0.09 | -0.27% | 33.75 | 33.79 | 33.08 | 181,648 |
| Mar 25 2024 | 33.46 | -0.07 | -0.21% | 33.63 | 34.00 | 33.27 | 139,872 |
| Mar 22 2024 | 33.53 | -0.78 | -2.27% | 34.50 | 34.50 | 33.471 | 135,423 |
| Mar 21 2024 | 34.31 | 0.17 | 0.50% | 34.22 | 34.58 | 34.095 | 203,451 |
| Mar 20 2024 | 34.14 | 1.22 | 3.71% | 32.71 | 34.44 | 32.71 | 213,347 |
| Mar 19 2024 | 32.92 | 0.34 | 1.04% | 32.63 | 32.99 | 32.615 | 244,986 |
| Mar 18 2024 | 32.58 | -0.20 | -0.61% | 32.71 | 33.01 | 32.395 | 327,126 |
| Mar 15 2024 | 32.78 | 0.09 | 0.28% | 32.46 | 33.225 | 32.46 | 844,265 |
| Mar 14 2024 | 32.69 | -0.96 | -2.85% | 33.51 | 33.81 | 32.48 | 351,007 |
| Mar 13 2024 | 33.65 | -0.09 | -0.27% | 33.65 | 34.175 | 33.51 | 280,762 |
| Mar 12 2024 | 33.74 | -0.34 | -1.00% | 33.87 | 33.9001 | 33.39 | 236,783 |
| Mar 11 2024 | 34.08 | -0.57 | -1.65% | 34.53 | 34.78 | 34.015 | 344,235 |
| Mar 08 2024 | 34.65 | 0.11 | 0.32% | 34.82 | 35.21 | 34.61 | 216,313 |
| Mar 07 2024 | 34.54 | 0.31 | 0.91% | 34.83 | 35.51 | 34.49 | 324,146 |
| Mar 06 2024 | 34.23 | -0.83 | -2.37% | 34.39 | 35.00 | 33.16 | 741,924 |
| Mar 05 2024 | 35.06 | 1.04 | 3.06% | 34.00 | 35.44 | 33.67 | 430,504 |
| Mar 04 2024 | 34.02 | 1.26 | 3.85% | 33.74 | 35.50 | 33.20 | 812,115 |
| Mar 01 2024 | 32.76 | -0.44 | -1.33% | 33.00 | 33.39 | 32.16 | 189,120 |
| Feb 29 2024 | 33.20 | 0.07 | 0.21% | 33.44 | 33.825 | 32.93 | 186,184 |
| Feb 28 2024 | 33.13 | -0.36 | -1.07% | 33.16 | 33.45 | 33.0367 | 182,024 |
| Feb 27 2024 | 33.49 | -0.17 | -0.51% | 33.90 | 34.15 | 33.38 | 159,444 |
| Feb 26 2024 | 33.66 | -0.47 | -1.38% | 33.94 | 34.28 | 33.42 | 249,632 |
| Feb 23 2024 | 34.13 | 0.24 | 0.71% | 33.94 | 34.52 | 33.5716 | 198,395 |
| Feb 22 2024 | 33.89 | -0.17 | -0.50% | 33.85 | 34.19 | 33.56 | 250,342 |
| Feb 21 2024 | 34.06 | 0.02 | 0.06% | 34.00 | 34.14 | 33.64 | 231,072 |
| Feb 20 2024 | 34.04 | -0.35 | -1.02% | 33.86 | 34.485 | 33.85 | 274,050 |
| Feb 16 2024 | 34.39 | -0.49 | -1.40% | 34.44 | 34.81 | 33.65 | 292,086 |
| Feb 15 2024 | 34.88 | 1.24 | 3.69% | 33.90 | 35.19 | 33.66 | 289,795 |
| Feb 14 2024 | 33.64 | 0.81 | 2.47% | 33.19 | 33.69 | 32.87 | 251,968 |
| Feb 13 2024 | 32.83 | -1.65 | -4.79% | 33.22 | 33.79 | 32.42 | 365,288 |
| Feb 12 2024 | 34.48 | 0.66 | 1.95% | 33.79 | 34.92 | 33.79 | 252,076 |
