Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 43.96 | -0.33 | -0.75% | 44.75 | 44.84 | 43.86 | 171,177 |
| Nov 26 2024 | 44.29 | -0.68 | -1.51% | 44.66 | 45.28 | 44.21 | 177,234 |
| Nov 25 2024 | 44.97 | 0.92 | 2.09% | 44.92 | 46.13 | 44.86 | 279,575 |
| Nov 22 2024 | 44.05 | 0.65 | 1.50% | 43.43 | 44.19 | 43.315 | 193,872 |
| Nov 21 2024 | 43.40 | 0.68 | 1.59% | 42.83 | 43.99 | 42.59 | 173,143 |
| Nov 20 2024 | 42.72 | -0.14 | -0.33% | 42.71 | 42.93 | 42.06 | 172,882 |
| Nov 19 2024 | 42.86 | -0.45 | -1.04% | 42.57 | 43.25 | 42.55 | 123,732 |
| Nov 18 2024 | 43.31 | -0.17 | -0.39% | 43.36 | 43.73 | 43.145 | 172,373 |
| Nov 15 2024 | 43.48 | 0.03 | 0.07% | 43.72 | 44.00 | 42.75 | 240,375 |
| Nov 14 2024 | 43.45 | -0.12 | -0.28% | 43.77 | 44.09 | 43.18 | 206,541 |
| Nov 13 2024 | 43.57 | -0.97 | -2.18% | 44.45 | 45.08 | 43.49 | 280,035 |
| Nov 12 2024 | 44.54 | 0.08 | 0.18% | 44.33 | 44.98 | 43.50 | 421,448 |
| Nov 11 2024 | 44.46 | 1.52 | 3.54% | 43.58 | 44.67 | 43.03 | 356,221 |
| Nov 08 2024 | 42.94 | 0.24 | 0.56% | 42.94 | 43.39 | 42.16 | 350,888 |
| Nov 07 2024 | 42.70 | -0.71 | -1.64% | 43.00 | 43.255 | 42.13 | 662,939 |
| Nov 06 2024 | 43.41 | 5.92 | 15.79% | 40.00 | 43.515 | 40.00 | 770,287 |
| Nov 05 2024 | 37.49 | 0.84 | 2.29% | 36.70 | 37.56 | 36.50 | 203,721 |
| Nov 04 2024 | 36.65 | -0.34 | -0.92% | 36.76 | 37.02 | 36.18 | 237,595 |
| Nov 01 2024 | 36.99 | -0.06 | -0.16% | 37.41 | 37.56 | 36.86 | 243,566 |
| Oct 31 2024 | 37.05 | -0.68 | -1.80% | 37.83 | 37.97 | 37.01 | 364,254 |
| Oct 30 2024 | 37.73 | 0.61 | 1.64% | 37.07 | 38.22 | 36.99 | 467,894 |
| Oct 29 2024 | 37.12 | -0.04 | -0.11% | 36.93 | 37.26 | 36.87 | 382,839 |
| Oct 28 2024 | 37.16 | 1.41 | 3.94% | 36.30 | 37.35 | 36.00 | 521,985 |
| Oct 25 2024 | 35.75 | -0.25 | -0.69% | 36.25 | 36.375 | 35.64 | 264,108 |
| Oct 24 2024 | 36.00 | -1.36 | -3.64% | 36.25 | 37.17 | 35.13 | 666,743 |
| Oct 23 2024 | 37.36 | 0.01 | 0.03% | 37.27 | 38.35 | 36.98 | 407,464 |
| Oct 22 2024 | 37.35 | -0.03 | -0.08% | 37.40 | 37.54 | 37.144 | 198,717 |
| Oct 21 2024 | 37.38 | -1.45 | -3.73% | 38.85 | 38.99 | 37.32 | 297,640 |
| Oct 18 2024 | 38.83 | -0.82 | -2.07% | 39.84 | 39.84 | 38.73 | 345,089 |
| Oct 17 2024 | 39.65 | 0.25 | 0.63% | 39.31 | 39.69 | 38.93 | 252,633 |
| Oct 16 2024 | 39.40 | 0.74 | 1.91% | 39.00 | 39.65 | 38.81 | 217,367 |
| Oct 15 2024 | 38.66 | 0.91 | 2.41% | 37.80 | 39.27 | 37.53 | 247,454 |
| Oct 14 2024 | 37.75 | 0.57 | 1.53% | 37.20 | 37.92 | 36.845 | 157,005 |
| Oct 11 2024 | 37.18 | 1.17 | 3.25% | 36.21 | 37.46 | 35.29 | 140,161 |
| Oct 10 2024 | 36.01 | -0.17 | -0.47% | 35.82 | 36.03 | 35.55 | 133,105 |
| Oct 09 2024 | 36.18 | 0.08 | 0.22% | 36.10 | 36.55 | 35.64 | 176,497 |
| Oct 08 2024 | 36.10 | 0.11 | 0.31% | 36.18 | 36.18 | 35.27 | 139,590 |
| Oct 07 2024 | 35.99 | -0.20 | -0.55% | 35.97 | 36.495 | 35.70 | 126,189 |
| Oct 04 2024 | 36.19 | 0.46 | 1.29% | 36.43 | 36.545 | 35.885 | 239,666 |
| Oct 03 2024 | 35.73 | 0.21 | 0.59% | 35.16 | 35.82 | 35.15 | 166,753 |
| Oct 02 2024 | 35.52 | -0.47 | -1.31% | 35.81 | 36.36 | 35.47 | 140,782 |
| Oct 01 2024 | 35.99 | -1.21 | -3.25% | 37.03 | 37.03 | 35.80 | 184,038 |
| Sep 30 2024 | 37.20 | 0.53 | 1.45% | 36.50 | 37.59 | 36.29 | 236,906 |
| Sep 27 2024 | 36.67 | -0.12 | -0.33% | 37.17 | 37.205 | 36.49 | 163,325 |
| Sep 26 2024 | 36.79 | 0.25 | 0.68% | 36.99 | 37.15 | 36.47 | 197,415 |
| Sep 25 2024 | 36.54 | -0.43 | -1.16% | 36.97 | 37.05 | 36.51 | 207,232 |
| Sep 24 2024 | 36.97 | -0.56 | -1.49% | 37.50 | 37.73 | 36.90 | 444,843 |
| Sep 23 2024 | 37.53 | 0.23 | 0.62% | 37.59 | 37.84 | 37.00 | 274,187 |
| Sep 20 2024 | 37.30 | -1.43 | -3.69% | 38.43 | 38.87 | 37.16 | 1,069,804 |
| Sep 19 2024 | 38.73 | 1.35 | 3.61% | 38.28 | 38.76 | 37.495 | 291,933 |
| Sep 18 2024 | 37.38 | 0.08 | 0.21% | 37.44 | 38.81 | 36.86 | 267,596 |
| Sep 17 2024 | 37.30 | 0.37 | 1.00% | 37.43 | 38.23 | 36.895 | 164,229 |
| Sep 16 2024 | 36.93 | 0.20 | 0.54% | 36.88 | 37.31 | 36.21 | 191,993 |
| Sep 13 2024 | 36.73 | 0.92 | 2.57% | 36.41 | 36.73 | 36.10 | 186,766 |
| Sep 12 2024 | 35.81 | 0.18 | 0.51% | 35.73 | 35.925 | 35.33 | 126,047 |
| Sep 11 2024 | 35.63 | -0.65 | -1.79% | 35.95 | 35.95 | 34.77 | 182,544 |
| Sep 10 2024 | 36.28 | -0.09 | -0.25% | 36.39 | 36.41 | 35.55 | 152,789 |
| Sep 09 2024 | 36.37 | -0.03 | -0.08% | 36.40 | 36.96 | 36.23 | 193,664 |
| Sep 06 2024 | 36.40 | -0.99 | -2.65% | 37.11 | 37.41 | 36.20 | 142,815 |
| Sep 05 2024 | 37.39 | -0.36 | -0.95% | 38.08 | 38.08 | 37.11 | 211,201 |
| Sep 04 2024 | 37.75 | -0.44 | -1.15% | 38.06 | 38.425 | 37.61 | 202,735 |
| Sep 03 2024 | 38.19 | -0.81 | -2.08% | 38.36 | 39.105 | 37.97 | 302,419 |
