First Merchants Corporation（FRME）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	39.59	40.26	39.48	39.60	+0.30%	429,200
2026-10-15	39.12	39.78	38.85	39.48	+1.81%	339,800
2026-10-14	38.48	38.97	38.38	38.78	-0.72%	443,200
2026-10-13	39.50	39.63	38.78	39.06	-0.48%	302,000
2026-10-12	39.07	39.48	38.99	39.25	+0.64%	283,300
2026-10-09	39.46	39.52	38.83	39.00	-1.49%	436,000
2026-10-08	39.10	39.76	38.81	39.59	+0.76%	567,800
2026-10-07	39.27	39.50	38.89	39.29	-0.96%	700,200
2026-10-06	40.06	40.15	39.62	39.67	-0.25%	448,900
2026-10-05	40.15	40.25	39.67	39.77	-0.95%	478,400
2026-10-02	39.87	40.31	39.80	40.15	+1.44%	815,300
2026-10-01	39.18	39.69	38.62	39.58	-0.50%	629,500
2026-09-30	40.12	40.26	39.55	39.78	-0.75%	551,500
2026-09-29	40.38	40.68	39.85	40.08	-0.72%	353,300
2026-09-28	40.67	40.70	40.30	40.37	-0.84%	556,200
2026-09-25	40.65	41.20	40.56	40.71	+0.54%	754,500
2026-09-24	40.28	40.57	40.04	40.49	+1.15%	466,300
2026-09-23	40.64	40.68	39.97	40.03	-1.53%	393,900
2026-09-22	41.25	41.41	40.65	40.65	-0.61%	582,400
2026-09-21	40.95	41.08	40.70	40.90	+0.07%	411,100
2026-09-18	40.67	40.94	40.37	40.87	-0.07%	1,554,600
2026-09-17	41.51	41.58	40.85	40.90	-0.39%	388,700
2026-09-16	41.65	41.77	40.35	41.06	-1.61%	499,100
2026-09-15	41.46	41.97	41.44	41.73	+0.53%	379,000
2026-09-14	41.02	41.65	41.02	41.51	+0.97%	473,500
2026-09-11	41.54	41.80	40.76	41.11	+0.02%	320,200
2026-09-10	40.72	41.11	40.37	41.10	+0.93%	368,800
2026-09-09	40.81	41.10	40.47	40.72	-1.09%	337,300
2026-09-08	41.87	41.92	41.08	41.17	-2.12%	435,300
2026-09-04	41.58	42.18	41.47	42.06	-0.10%	439,600
2026-09-03	41.91	42.30	41.78	42.10	+1.03%	332,200
2026-09-02	41.11	42.06	40.96	41.67	+1.86%	681,700
2026-09-01	41.40	41.69	40.79	40.91	-1.35%	326,800
2026-08-31	41.79	41.82	41.41	41.47	-1.10%	363,600
2026-08-28	41.74	42.10	41.67	41.93	+0.62%	398,400
2026-08-27	41.48	41.80	41.08	41.67	-0.02%	319,000
2026-08-26	41.58	41.83	41.39	41.68	+0.29%	316,600
2026-08-25	41.92	41.92	41.41	41.56	-0.86%	299,600
2026-08-24	42.03	42.52	41.84	41.92	-0.26%	238,200
2026-08-21	42.20	42.48	41.67	42.03	+0.21%	337,300
2026-08-20	41.85	42.09	41.60	41.94	-0.19%	284,900
2026-08-19	43.29	43.29	41.97	42.02	-2.80%	343,800
2026-08-18	43.67	43.74	43.04	43.23	-0.67%	299,700
2026-08-17	43.63	43.85	43.34	43.52	-0.41%	279,600
2026-08-14	43.22	43.78	43.19	43.70	+0.76%	260,500
2026-08-13	43.42	43.61	43.19	43.37	+0.30%	299,500
2026-08-12	42.79	43.35	42.79	43.24	+1.10%	357,900
2026-08-11	42.50	42.96	42.37	42.77	+0.83%	349,300
2026-08-10	42.49	42.78	42.16	42.42	-0.40%	484,500
2026-08-07	42.68	42.80	42.35	42.59	-0.49%	296,000
2026-08-06	43.56	43.81	42.73	42.80	-1.31%	340,400
2026-08-05	43.75	43.75	43.23	43.37	-0.34%	484,300
2026-08-04	43.55	44.15	43.36	43.52	-0.25%	564,800
2026-08-03	43.58	44.01	43.42	43.63	+1.14%	385,200
2026-07-31	43.22	43.49	42.63	43.14	-0.23%	332,100
2026-07-30	43.39	43.80	42.80	43.24	-0.05%	279,100
2026-07-29	43.18	43.72	43.06	43.26	-0.37%	460,300
2026-07-28	42.94	43.71	42.39	43.42	+1.76%	392,100
2026-07-27	43.23	43.67	42.36	42.67	-1.18%	599,800
2026-07-24	42.11	43.38	41.55	43.18	+3.08%	595,100
2026-07-23	39.60	42.03	39.60	41.89	-4.25%	1,204,700
2026-07-22	43.90	44.02	43.45	43.75	-0.64%	555,700
2026-07-21	44.14	44.32	43.56	44.03	-0.65%	430,000
2026-07-20	44.59	44.59	44.02	44.32	-0.61%	431,200
2026-07-17	45.00	45.31	44.21	44.59	-1.41%	456,100
2026-07-16	43.78	45.33	43.48	45.23	+3.38%	605,500
2026-07-15	43.50	44.28	43.21	43.75	+1.04%	373,600
2026-07-14	43.30	43.62	43.10	43.30	+0.00%	450,600
2026-07-13	43.20	43.50	43.08	43.30	+0.46%	465,600
2026-07-10	42.59	43.27	42.36	43.10	+1.32%	426,600
2026-07-09	42.39	42.87	42.27	42.54	+0.93%	546,700
2026-07-08	42.78	42.84	41.92	42.15	-1.61%	395,800
2026-07-07	43.43	43.64	42.84	42.84	-1.36%	257,500
2026-07-06	43.31	43.71	43.10	43.43	-0.02%	339,000
2026-07-02	44.59	44.59	43.10	43.44	-1.92%	402,600
2026-07-01	43.82	44.50	43.48	44.29	+1.37%	511,600
2026-06-30	43.36	43.86	43.03	43.69	+0.62%	457,200
2026-06-29	43.42	43.59	41.74	43.42	-0.60%	360,200
2026-06-26	43.67	44.23	43.29	43.68	+0.71%	1,955,000
2026-06-25	42.87	43.37	42.41	43.37	+1.83%	314,300
2026-06-24	41.89	42.83	41.81	42.59	+1.62%	445,100
2026-06-23	41.28	42.10	41.25	41.91	+1.75%	371,500
2026-06-22	40.65	41.48	40.56	41.19	+1.15%	474,700
2026-06-18	41.06	41.38	40.57	40.72	+0.32%	740,900
2026-06-17	41.17	41.55	40.23	40.59	-1.60%	416,000
2026-06-16	41.42	42.00	40.97	41.25	+0.24%	278,600
2026-06-15	42.28	42.52	40.99	41.15	-2.23%	294,300
2026-06-12	41.46	42.12	41.35	42.09	+2.14%	304,900
2026-06-11	41.42	41.62	40.92	41.21	+0.12%	272,600
2026-06-10	40.86	41.47	40.74	41.16	+1.33%	311,300
2026-06-09	40.26	41.29	40.11	40.62	+1.50%	353,000
2026-06-08	40.04	40.49	39.86	40.02	+0.23%	259,600
2026-06-05	39.73	40.31	39.72	39.93	-0.42%	286,300
2026-06-04	39.53	40.21	39.47	40.10	+3.08%	291,200
2026-06-03	39.86	39.95	38.86	38.90	-3.11%	400,800
2026-06-02	39.40	40.26	39.40	40.15	+1.57%	309,800
2026-06-01	40.02	40.17	39.39	39.53	-1.91%	391,900
2026-05-29	40.48	40.66	40.11	40.30	-0.52%	296,600
2026-05-28	40.17	40.52	39.78	40.51	+0.70%	267,800
2026-05-27	41.02	41.18	40.08	40.23	-1.81%	303,500
2026-05-26	40.40	40.98	40.10	40.97	+2.07%	404,500
2026-05-22	40.31	40.43	39.97	40.14	-0.22%	304,100
2026-05-21	39.93	40.30	39.65	40.23	+0.30%	256,800
2026-05-20	39.56	40.39	39.37	40.11	+1.29%	371,000
2026-05-19	39.58	39.75	39.08	39.60	+0.05%	227,300
2026-05-18	39.10	39.77	39.10	39.58	+1.23%	254,200
2026-05-15	39.71	39.75	38.77	39.10	-1.68%	334,100
2026-05-14	39.71	40.16	39.08	39.77	+0.81%	254,500
2026-05-13	39.68	39.96	39.35	39.45	-1.20%	393,300
2026-05-12	39.99	40.05	39.28	39.93	+0.05%	344,900
2026-05-11	40.50	40.50	39.62	39.91	-1.24%	383,600
2026-05-08	40.64	40.71	40.35	40.41	-0.25%	249,500
2026-05-07	40.75	41.09	40.40	40.51	-0.49%	262,900
2026-05-06	40.85	41.09	40.55	40.71	+0.39%	327,400
2026-05-05	40.10	40.81	40.04	40.55	+1.32%	210,400
2026-05-04	40.14	40.56	39.90	40.02	-0.99%	312,000
2026-05-01	40.45	40.82	39.97	40.42	-0.05%	261,400
2026-04-30	39.53	40.72	39.51	40.44	+1.56%	381,800
2026-04-29	40.21	40.44	39.65	39.82	-1.63%	381,900
2026-04-28	40.64	40.87	40.32	40.48	+0.42%	319,200
2026-04-27	39.59	40.52	39.59	40.31	+1.82%	308,600
2026-04-24	39.70	39.74	39.10	39.59	-0.28%	565,000
2026-04-23	39.56	40.26	39.38	39.70	-1.66%	441,700
2026-04-22	40.45	40.88	40.18	40.37	+0.02%	356,900
2026-04-21	41.40	41.40	40.25	40.36	-2.09%	292,800
2026-04-20	41.04	41.59	41.03	41.22	+0.19%	313,300
2026-04-17	40.50	41.72	40.50	41.14	+2.62%	443,400
2026-04-16	40.40	40.55	40.00	40.09	-1.06%	284,200
2026-04-15	40.82	40.87	40.28	40.52	-0.83%	346,200
2026-04-14	41.03	41.14	40.51	40.86	-0.66%	319,000
2026-04-13	41.15	41.15	40.68	41.13	+0.15%	263,300
2026-04-10	41.34	41.34	40.85	41.07	-0.96%	348,600
2026-04-09	40.67	41.70	40.59	41.47	+1.52%	453,000
2026-04-08	40.94	41.30	40.53	40.85	+2.12%	515,100
2026-04-07	39.78	40.18	39.68	40.00	+0.05%	372,000
2026-04-06	39.40	40.03	39.19	39.98	+1.39%	284,600
2026-04-02	38.78	39.57	38.63	39.43	+0.25%	423,900
2026-04-01	38.95	39.63	38.60	39.33	+1.55%	312,000
2026-03-31	38.64	39.00	38.21	38.73	+1.52%	507,000
2026-03-30	38.03	38.25	37.86	38.15	+0.79%	301,300
2026-03-27	37.98	38.32	37.38	37.85	-1.10%	349,900
2026-03-26	37.97	38.31	36.13	38.27	+0.24%	218,000
2026-03-25	38.30	38.43	37.92	38.18	+0.53%	364,200
2026-03-24	37.42	38.29	37.42	37.98	+0.29%	516,100
2026-03-23	37.46	38.37	37.12	37.87	+3.58%	505,300
2026-03-20	36.75	36.79	36.34	36.56	-0.11%	995,500
2026-03-19	36.25	36.99	36.13	36.60	+0.41%	477,600
2026-03-18	36.36	36.65	36.20	36.45	-0.60%	404,500
2026-03-17	36.98	37.21	36.38	36.67	-0.24%	444,400
2026-03-16	36.78	37.07	36.65	36.76	+0.91%	385,800
2026-03-13	36.88	37.17	36.16	36.43	-0.33%	597,500
2026-03-12	36.16	36.86	35.92	36.55	-1.06%	535,400
2026-03-11	37.05	37.40	36.52	36.94	-1.20%	359,800
2026-03-10	36.90	38.00	36.33	37.39	+1.27%	609,400
2026-03-09	36.89	37.17	35.71	36.92	-1.68%	543,600
2026-03-06	37.18	37.60	36.60	37.55	-2.59%	338,400
2026-03-05	38.67	38.76	38.19	38.55	-1.08%	286,200
2026-03-04	39.19	39.76	38.95	38.97	-0.36%	504,200
2026-03-03	38.28	39.56	38.07	39.11	-0.61%	393,500
2026-03-02	38.60	39.60	38.27	39.35	+0.69%	594,500
2026-02-27	40.37	40.38	38.48	39.08	-4.80%	586,100
2026-02-26	41.13	41.92	40.37	41.05	-0.19%	425,800
2026-02-25	40.67	41.23	40.24	41.13	+1.81%	391,200
2026-02-24	40.75	40.86	40.32	40.40	-0.86%	439,700
2026-02-23	42.39	42.55	40.22	40.75	-3.82%	685,400
2026-02-20	42.07	42.67	41.65	42.37	+0.71%	360,100
2026-02-19	42.00	42.35	41.62	42.07	-0.52%	411,400
2026-02-18	42.42	43.22	42.01	42.29	-0.59%	427,300
2026-02-17	42.21	42.80	41.87	42.54	+1.17%	419,300
2026-02-13	41.60	42.22	41.11	42.05	+0.98%	282,700
2026-02-12	42.26	42.53	40.84	41.64	-0.98%	543,100
2026-02-11	42.10	42.50	41.52	42.05	+0.62%	416,200
2026-02-10	41.80	42.40	41.24	41.79	-0.57%	417,100
2026-02-09	42.27	42.42	41.93	42.03	-0.73%	313,200
2026-02-06	41.97	42.53	41.87	42.34	+1.17%	467,700
2026-02-05	41.85	42.17	40.93	41.85	+0.07%	458,900
2026-02-04	41.21	42.19	41.03	41.82	+2.47%	502,900
2026-02-03	40.57	41.72	39.89	40.81	-0.20%	504,900
2026-02-02	39.75	41.27	39.66	40.89	+2.84%	512,800
2026-01-30	38.71	39.88	38.71	39.76	+2.16%	996,200
2026-01-29	37.92	38.95	37.92	38.92	+2.80%	300,100
2026-01-28	38.20	38.37	37.73	37.86	-0.86%	479,300
2026-01-27	38.31	38.31	37.75	38.19	+0.47%	351,500
2026-01-26	38.09	38.55	37.60	38.01	-0.21%	403,400
2026-01-23	39.40	39.47	38.00	38.09	-3.91%	269,400
2026-01-22	39.32	40.24	39.30	39.64	+0.79%	273,700
2026-01-21	37.98	39.48	37.98	39.33	+4.41%	484,700
2026-01-20	37.49	37.90	37.44	37.67	-1.08%	234,000
2026-01-16	38.33	38.78	38.05	38.08	-1.17%	258,700
2026-01-15	37.77	38.78	37.77	38.53	+1.93%	213,200
2026-01-14	37.23	37.98	37.16	37.80	+1.61%	278,800
2026-01-13	37.69	37.80	37.17	37.20	-1.22%	206,700
2026-01-12	37.89	38.11	37.55	37.66	-1.18%	206,800
2026-01-09	38.69	38.90	38.02	38.11	-1.50%	235,800
2026-01-08	37.60	39.03	37.59	38.69	+2.08%	318,200
2026-01-07	38.33	38.33	37.73	37.90	-1.15%	235,100
2026-01-06	37.96	38.37	37.71	38.34	+0.45%	300,900
2026-01-05	37.33	38.69	37.29	38.17	+1.79%	302,400
2026-01-02	37.47	37.70	36.86	37.50	+0.05%	236,700
2025-12-31	37.66	37.72	37.35	37.48	-0.48%	270,000
2025-12-30	37.89	38.12	37.62	37.66	-0.89%	219,100
2025-12-29	38.25	38.35	37.94	38.00	-0.68%	234,800
2025-12-26	38.46	38.60	38.15	38.26	-0.23%	217,200
2025-12-24	38.34	38.66	38.06	38.35	-0.31%	163,200
2025-12-23	38.50	38.96	38.07	38.47	-0.52%	332,100
2025-12-22	38.37	38.81	38.15	38.67	+0.81%	304,200
2025-12-19	38.86	38.97	37.97	38.36	-1.59%	719,200
2025-12-18	39.09	39.29	38.81	38.98	+0.23%	191,200
2025-12-17	38.78	39.38	38.71	38.89	+0.15%	225,300
2025-12-16	39.05	39.24	38.75	38.83	-0.41%	228,500
2025-12-15	39.02	39.22	38.64	38.99	+0.44%	310,100
2025-12-12	39.00	39.00	38.53	38.82	+0.08%	288,300
2025-12-11	38.55	39.08	38.07	38.79	+0.52%	270,900
2025-12-10	36.99	38.80	36.99	38.59	+4.04%	374,100
2025-12-09	37.16	37.72	37.01	37.09	-0.38%	312,500
2025-12-08	37.30	37.65	36.91	37.23	-0.27%	329,500
2025-12-05	37.04	37.37	36.83	37.33	-0.72%	356,500
2025-12-04	37.34	37.70	37.20	37.60	+0.21%	230,200
2025-12-03	36.93	37.70	36.93	37.52	+1.98%	287,600
2025-12-02	37.37	37.37	36.76	36.79	-1.02%	183,000
2025-12-01	36.64	37.52	36.64	37.17	+0.90%	296,800
2025-11-28	37.08	37.31	36.60	36.84	-0.78%	105,700
2025-11-26	36.93	37.21	36.86	37.13	-0.21%	205,000
2025-11-25	36.75	37.47	36.75	37.21	+1.81%	250,200
2025-11-24	36.68	36.79	36.18	36.55	-0.81%	329,600
2025-11-21	35.36	37.20	35.36	36.85	+4.39%	310,300
2025-11-20	35.75	36.21	35.03	35.30	-0.17%	210,600
2025-11-19	35.10	35.55	35.04	35.36	+0.68%	147,100
2025-11-18	34.90	35.55	34.66	35.12	+0.37%	224,800
2025-11-17	36.15	36.20	34.91	34.99	-3.45%	281,500
2025-11-14	36.03	36.31	35.41	36.24	+0.25%	210,600
2025-11-13	35.82	36.53	35.58	36.15	+0.78%	272,100
2025-11-12	36.24	36.64	35.74	35.87	-1.24%	279,800
2025-11-11	36.28	36.52	35.49	36.32	+0.30%	145,500
2025-11-10	36.26	36.49	35.72	36.21	+0.53%	207,900
2025-11-07	35.63	36.02	35.31	36.02	+1.07%	181,800
2025-11-06	35.95	36.13	35.45	35.64	-1.33%	200,900
2025-11-05	35.69	36.23	35.30	36.12	+1.26%	219,000
2025-11-04	35.59	35.81	35.21	35.67	-0.22%	242,300
2025-11-03	35.34	35.77	34.91	35.75	+0.76%	225,800
2025-10-31	35.38	36.10	34.86	35.48	-0.78%	238,300
2025-10-30	35.55	36.31	35.53	35.76	+0.34%	185,600
2025-10-29	36.36	36.61	35.25	35.64	-2.60%	272,500
2025-10-28	36.69	36.72	36.33	36.59	-0.44%	222,200
2025-10-27	37.30	37.42	36.71	36.75	-1.40%	241,400
2025-10-24	36.85	37.36	36.55	37.27	+2.33%	335,500
2025-10-23	36.44	36.56	35.11	36.42	-0.52%	444,500
2025-10-22	37.02	37.37	36.59	36.61	-0.84%	262,200
2025-10-21	36.59	37.06	36.51	36.92	+0.46%	253,300
2025-10-20	35.79	36.86	35.79	36.75	+2.91%	303,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+9.86%）。最弱月份：10月（-6.11%）。基于2年每日数据（2025–2026）。

1月+9.86%
2月-2.55%
3月-4.57%
4月-4.25%
5月+2.33%
6月+6.71%
7月-3.36%
8月+3.47%
9月-5.67%
10月-6.11%
11月+3.05%
12月+0.83%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

First Merchants Corporation（FRME）最新收盘价是多少？

2026-10-16 收于 39.60，来自Closelook数据湖的每日价格记录。

FRME 的52周最高价和最低价是多少？

过去52周最高 45.33、最低 34.66（截至 2026-10-16）。

First Merchants Corporation 历史上最强和最弱的月份是哪个？

历史上，FRME 最强的日历月份是1月（平均 +9.86%），最弱的是10月（平均 -6.11%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。