FRME(FRME)
FRME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $41.48 | $41.80 | $41.08 | $41.67 | 318,978 |
| 8/26/2026 | $41.58 | $41.83 | $41.39 | $41.68 | 316,638 |
| 8/25/2026 | $41.92 | $41.92 | $41.41 | $41.56 | 299,620 |
| 8/24/2026 | $42.03 | $42.52 | $41.84 | $41.92 | 238,200 |
| 8/21/2026 | $42.20 | $42.48 | $41.67 | $42.03 | 337,325 |
| 8/20/2026 | $41.85 | $42.09 | $41.60 | $41.94 | 284,930 |
| 8/19/2026 | $43.29 | $43.29 | $41.97 | $42.02 | 343,800 |
| 8/18/2026 | $43.67 | $43.74 | $43.04 | $43.23 | 299,716 |
| 8/17/2026 | $43.63 | $43.85 | $43.34 | $43.52 | 279,600 |
| 8/14/2026 | $43.22 | $43.78 | $43.19 | $43.70 | 260,500 |
| 8/13/2026 | $43.42 | $43.61 | $43.19 | $43.37 | 299,500 |
| 8/12/2026 | $42.79 | $43.35 | $42.79 | $43.24 | 357,900 |
| 8/11/2026 | $42.50 | $42.96 | $42.37 | $42.77 | 349,337 |
| 8/10/2026 | $42.49 | $42.78 | $42.16 | $42.42 | 484,521 |
| 8/7/2026 | $42.68 | $42.80 | $42.35 | $42.59 | 296,015 |
| 8/6/2026 | $43.56 | $43.81 | $42.73 | $42.80 | 340,422 |
| 8/5/2026 | $43.75 | $43.75 | $43.23 | $43.37 | 484,300 |
| 8/4/2026 | $43.55 | $44.15 | $43.36 | $43.52 | 564,800 |
| 8/3/2026 | $43.58 | $44.01 | $43.42 | $43.63 | 385,200 |
| 7/31/2026 | $43.22 | $43.49 | $42.63 | $43.14 | 332,124 |
| 7/30/2026 | $43.39 | $43.80 | $42.80 | $43.24 | 279,100 |
| 7/29/2026 | $43.18 | $43.72 | $43.06 | $43.26 | 466,711 |
| 7/28/2026 | $42.94 | $43.71 | $42.39 | $43.42 | 392,116 |
| 7/27/2026 | $43.23 | $43.67 | $42.36 | $42.67 | 599,800 |
| 7/24/2026 | $42.11 | $43.38 | $41.55 | $43.18 | 595,121 |
| 7/23/2026 | $39.60 | $42.03 | $39.60 | $41.89 | 1.20M |
| 7/22/2026 | $43.90 | $44.02 | $43.45 | $43.75 | 555,750 |
| 7/21/2026 | $44.14 | $44.32 | $43.56 | $44.03 | 430,023 |
| 7/20/2026 | $44.59 | $44.59 | $44.02 | $44.32 | 431,248 |
| 7/17/2026 | $45.00 | $45.31 | $44.21 | $44.59 | 456,102 |
| 7/16/2026 | $43.78 | $45.33 | $43.48 | $45.23 | 605,500 |
| 7/15/2026 | $43.50 | $44.28 | $43.21 | $43.75 | 373,600 |
| 7/14/2026 | $43.30 | $43.62 | $43.10 | $43.30 | 450,645 |
| 7/13/2026 | $43.20 | $43.50 | $43.08 | $43.30 | 465,600 |
| 7/10/2026 | $42.59 | $43.27 | $42.36 | $43.10 | 426,639 |
| 7/9/2026 | $42.39 | $42.87 | $42.27 | $42.54 | 546,700 |
| 7/8/2026 | $42.78 | $42.84 | $41.92 | $42.15 | 395,843 |
| 7/7/2026 | $43.43 | $43.64 | $42.84 | $42.84 | 257,500 |
| 7/6/2026 | $43.31 | $43.71 | $43.10 | $43.43 | 339,001 |
| 7/2/2026 | $44.59 | $44.59 | $43.10 | $43.44 | 402,645 |
| 7/1/2026 | $43.82 | $44.50 | $43.48 | $44.29 | 511,787 |
| 6/30/2026 | $43.36 | $43.86 | $43.03 | $43.69 | 457,200 |
| 6/29/2026 | $43.42 | $43.59 | $41.74 | $43.42 | 360,200 |
| 6/26/2026 | $43.67 | $44.23 | $43.29 | $43.68 | 1.96M |
| 6/25/2026 | $42.87 | $43.37 | $42.41 | $43.37 | 314,300 |
| 6/24/2026 | $41.89 | $42.83 | $41.81 | $42.59 | 445,100 |
| 6/23/2026 | $41.28 | $42.10 | $41.25 | $41.91 | 371,521 |
| 6/22/2026 | $40.65 | $41.48 | $40.56 | $41.19 | 474,866 |
| 6/18/2026 | $41.06 | $41.38 | $40.57 | $40.72 | 740,900 |
| 6/17/2026 | $41.17 | $41.55 | $40.23 | $40.59 | 416,043 |
| 6/16/2026 | $41.42 | $42.00 | $40.97 | $41.25 | 278,609 |
| 6/15/2026 | $42.28 | $42.52 | $40.99 | $41.15 | 294,394 |
| 6/12/2026 | $41.46 | $42.12 | $41.35 | $42.09 | 304,933 |
| 6/11/2026 | $41.42 | $41.62 | $40.92 | $41.21 | 272,677 |
| 6/10/2026 | $40.86 | $41.47 | $40.74 | $41.16 | 311,351 |
| 6/9/2026 | $40.26 | $41.29 | $40.11 | $40.62 | 353,007 |
| 6/8/2026 | $40.04 | $40.49 | $39.85 | $40.02 | 259,600 |
| 6/5/2026 | $39.73 | $40.31 | $39.72 | $39.93 | 286,333 |
| 6/4/2026 | $39.53 | $40.21 | $39.47 | $40.10 | 291,200 |
| 6/3/2026 | $39.86 | $39.95 | $38.86 | $38.90 | 400,800 |
| 6/2/2026 | $39.40 | $40.26 | $39.40 | $40.15 | 309,800 |
| 6/1/2026 | $40.02 | $40.17 | $39.39 | $39.53 | 391,927 |