Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	FRME	34.32	34.91	33.7173	34.13	-0.33	233,621	3,087	30.95	38.14
2024-04-25	Q	FRME	34.81	34.9505	33.395	34.46	-0.59	255,214	3,233	34.00	38.41
2024-04-24	Q	FRME	34.20	35.06	34.10	35.05	0.33	229,180	3,188	24.91	38.57
2024-04-23	Q	FRME	34.06	34.95	34.02	34.72	0.73	203,885	3,851	24.91	47.02
2024-04-22	Q	FRME	33.97	34.33	33.74	33.99	-0.08	565,117	4,886	13.67	34.82
2024-04-19	Q	FRME	32.83	34.12	32.70	34.07	1.15	307,422	3,446	24.91	34.56
2024-04-18	Q	FRME	32.38	33.08	32.38	32.92	0.44	209,080	2,692	29.56	34.82
2024-04-17	Q	FRME	32.83	33.00	32.31	32.48	-0.03	156,568	1,645	28.97	40.00
2024-04-16	Q	FRME	32.51	32.715	32.29	32.51	-0.35	155,966	2,251	29.19	43.83
2024-04-15	Q	FRME	33.30	33.65	32.48	32.86	-0.24	210,984	3,574	13.11	34.82
2024-04-12	Q	FRME	32.99	33.35	32.98	33.10	-0.13	211,164	1,906	24.91	34.82
2024-04-11	Q	FRME	33.05	33.40	32.685	33.23	0.33	194,264	2,365	30.39	86.13
2024-04-10	Q	FRME	33.60	33.6269	32.61	32.90	-1.59	355,523	2,894	27.50	35.28
2024-04-09	Q	FRME	33.98	34.655	33.88	34.49	0.46	159,371	1,904	27.50	35.28
2024-04-08	Q	FRME	33.65	34.22	33.65	34.03	0.40	124,510	1,685	33.73	34.39
2024-04-05	Q	FRME	33.41	33.77	33.36	33.63	-0.07	168,678	2,147	30.56	86.13
2024-04-04	Q	FRME	33.82	34.145	33.67	33.70	0.25	230,606	2,626	27.50	34.37
2024-04-03	Q	FRME	33.49	33.77	33.31	33.45	-0.19	174,757	2,011	32.78	33.82
2024-04-02	Q	FRME	33.80	33.985	33.45	33.64	-0.50	237,720	2,635	32.97	34.31
2024-04-01	Q	FRME	35.05	35.05	34.13	34.14	-0.76	195,247	2,046	33.46	34.56
2024-03-29	Q	FRME	34.61	35.20	34.44	34.90	0.16	0	0	35.10	35.28
2024-03-28	Q	FRME	34.61	35.20	34.44	34.90	0.16	277,768	2,388	35.10	35.28
2024-03-27	Q	FRME	33.55	34.77	33.55	34.74	1.37	275,409	2,329	26.81	35.28
2024-03-26	Q	FRME	33.75	33.79	33.08	33.37	-0.09	181,648	2,187	29.91	34.28
2024-03-25	Q	FRME	33.63	34.00	33.27	33.46	-0.07	139,872	1,602	33.50	37.75
2024-03-22	Q	FRME	34.50	34.50	33.471	33.53	-0.78	135,423	1,865	33.17	33.86
2024-03-21	Q	FRME	34.22	34.69	34.095	34.31	0.17	203,270	2,228	30.71	35.28
2024-03-20	Q	FRME	32.71	34.44	32.71	34.14	1.22	213,347	2,606	33.88	34.54
2024-03-19	Q	FRME	32.63	32.99	32.615	32.92	0.34	244,986	2,632	26.81	32.90
2024-03-18	Q	FRME	32.71	33.01	32.395	32.58	-0.20	327,126	2,920	25.00	33.28
2024-03-15	Q	FRME	32.46	33.225	32.46	32.78	0.09	844,265	2,874	32.44	33.12
2024-03-14	Q	FRME	33.51	33.81	32.48	32.69	-0.96	351,007	3,381	25.00	32.82
2024-03-13	Q	FRME	33.65	34.175	33.51	33.65	-0.09	280,762	2,731	30.65	37.93
2024-03-12	Q	FRME	33.87	33.9001	33.39	33.74	-0.34	236,783	2,550	33.63	33.96
2024-03-11	Q	FRME	34.53	34.78	34.015	34.08	-0.57	344,235	3,439	26.81	35.39
2024-03-08	Q	FRME	35.11	35.21	34.61	34.65	0.11	225,723	2,461	25.00	35.56
2024-03-07	Q	FRME	34.83	35.51	34.49	34.54	0.31	324,146	3,335	26.81	86.13
2024-03-06	Q	FRME	34.39	35.00	33.16	34.23	-0.83	741,924	7,253	30.69	43.00
2024-03-05	Q	FRME	34.00	35.44	33.67	35.06	1.04	430,504	4,738	25.00	39.24
2024-03-04	Q	FRME	33.74	35.50	33.20	34.02	1.26	812,115	7,965	26.81	34.56
2024-03-01	Q	FRME	32.83	32.92	32.205	32.76	-0.44	190,969	2,083	32.90	35.82
2024-02-29	Q	FRME	33.44	33.825	32.93	33.20	0.41	186,184	2,242	30.18	36.68
2024-02-28	Q	FRME	33.16	33.45	33.0367	33.13	-0.36	182,024	2,083	27.20	36.68
2024-02-27	Q	FRME	33.90	34.15	33.38	33.49	-0.17	159,444	2,144	33.22	33.74
2024-02-26	Q	FRME	33.94	34.28	33.42	33.66	-0.47	249,632	3,161	13.47	34.02
2024-02-23	Q	FRME	33.94	34.52	33.5716	34.13	0.24	198,395	1,983	33.82	34.35
2024-02-22	Q	FRME	33.85	34.19	33.56	33.89	-0.17	250,342	2,404	33.61	34.02
2024-02-21	Q	FRME	34.00	34.14	33.64	34.06	0.02	231,072	2,407	25.25	39.98
2024-02-20	Q	FRME	33.86	34.485	33.85	34.04	-0.35	274,050	2,956	27.20	34.82
2024-02-19	Q	FRME	34.44	34.81	33.65	34.39	-0.49	0	0	25.25	39.81
2024-02-16	Q	FRME	34.44	34.81	33.65	34.39	-0.49	292,086	2,960	25.25	39.81
2024-02-15	Q	FRME	33.90	35.19	33.66	34.88	1.24	289,795	4,010	34.58	35.11
2024-02-14	Q	FRME	33.19	33.69	32.87	33.64	0.81	251,968	3,247	25.00	37.71
2024-02-13	Q	FRME	33.22	33.79	32.42	32.83	-1.65	367,239	4,299	25.00	33.02
2024-02-12	Q	FRME	33.79	34.92	33.79	34.48	0.66	252,076	3,992	27.20	35.56
2024-02-09	Q	FRME	33.55	33.85	33.00	33.82	0.25	257,847	3,563	30.24	34.28
2024-02-08	Q	FRME	33.39	33.77	33.14	33.57	-0.08	287,651	2,959	13.42	34.28
2024-02-07	Q	FRME	33.59	33.86	32.595	33.65	0.15	330,305	3,752	25.00	39.81
2024-02-06	Q	FRME	33.13	33.58	32.94	33.50	0.26	363,501	3,489	13.37	34.28
2024-02-05	Q	FRME	33.44	33.50	32.75	33.24	-0.50	231,583	3,619	30.14	33.49
2024-02-02	Q	FRME	32.91	34.06	32.85	33.74	0.05	415,589	5,259	13.50	34.28
2024-02-01	Q	FRME	33.94	34.13	32.69	33.69	-0.12	342,503	4,910	25.00	34.28
2024-01-31	Q	FRME	34.57	35.41	33.80	33.81	-1.22	350,932	4,328	13.56	35.56
2024-01-30	Q	FRME	35.04	35.41	34.74	35.03	-0.18	334,090	4,412	33.25	39.98