FirstMerit Corp. (FMER)
NASDAQ: FMER
· Real-Time Price · USD
21.61
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
FMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2016 | 21.31 | 21.64 | 21.27 | 21.61 | 21.61 | 1.74% | 617,079 |
| Aug 12, 2016 | 21.24 | 21.26 | 21.09 | 21.24 | 21.24 | -0.65% | 427,513 |
| Aug 11, 2016 | 21.46 | 21.46 | 21.30 | 21.38 | 21.38 | 0.05% | 436,149 |
| Aug 10, 2016 | 21.59 | 21.63 | 21.30 | 21.37 | 21.37 | -1.02% | 557,844 |
| Aug 9, 2016 | 21.67 | 21.74 | 21.56 | 21.59 | 21.59 | -0.42% | 451,556 |
| Aug 8, 2016 | 21.80 | 21.87 | 21.62 | 21.68 | 21.68 | -0.23% | 400,715 |
| Aug 5, 2016 | 21.09 | 21.73 | 21.02 | 21.73 | 21.73 | 3.48% | 737,023 |
| Aug 4, 2016 | 21.00 | 21.18 | 20.98 | 21.00 | 21.00 | -0.19% | 441,143 |
| Aug 3, 2016 | 20.78 | 21.11 | 20.78 | 21.04 | 21.04 | 0.91% | 1,495,425 |
| Aug 2, 2016 | 21.03 | 21.13 | 20.74 | 20.85 | 20.85 | -0.95% | 969,917 |
| Aug 1, 2016 | 21.19 | 21.35 | 21.04 | 21.05 | 21.05 | -0.85% | 1,017,240 |
| Jul 29, 2016 | 21.04 | 21.31 | 21.03 | 21.23 | 21.23 | 0.57% | 1,486,417 |
| Jul 28, 2016 | 21.01 | 21.20 | 20.86 | 21.11 | 21.11 | 0.14% | 532,820 |
| Jul 27, 2016 | 21.04 | 21.27 | 21.03 | 21.08 | 21.08 | 0.24% | 775,130 |
| Jul 26, 2016 | 20.80 | 21.07 | 20.64 | 21.03 | 21.03 | 0.86% | 898,145 |
| Jul 25, 2016 | 20.77 | 20.94 | 20.75 | 20.85 | 20.85 | 0.00% | 782,127 |
| Jul 22, 2016 | 20.73 | 20.88 | 20.60 | 20.85 | 20.85 | 0.87% | 677,546 |
| Jul 21, 2016 | 20.84 | 20.96 | 20.62 | 20.67 | 20.67 | -0.58% | 800,602 |
| Jul 20, 2016 | 20.91 | 20.96 | 20.70 | 20.79 | 20.79 | -0.19% | 518,728 |
| Jul 19, 2016 | 20.82 | 20.99 | 20.77 | 20.83 | 20.83 | -0.29% | 322,992 |
Page 1 of 21