FirstMerit Stock Price History (NASDAQ:FMER)

Add to My Stocks
$21.61 $0 (0%) FMER stock closing price Aug 16, 2016 (Closing)

We provide 10 years stock price history for free. You can download FirstMerit stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and FirstMerit P/E ratio data for the stock. The FirstMerit stock price history chart shows that the stock price was at a high of 25.82 on 18 Sep, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-08-160.000.000.0021.610N/AN/A
2016-08-1521.3121.6421.2721.6161707916.373.35
2016-08-1221.2421.2621.0921.2442751316.093.29
2016-08-1121.4621.4621.3021.3843614916.203.32
2016-08-1021.5921.6321.3121.3755784416.193.31
2016-08-0921.6721.7421.5621.5945155616.363.35
2016-08-0821.8021.8721.6221.6840071516.423.36
2016-08-0521.0921.7321.0221.7373702316.463.37
2016-08-0421.0021.1820.9921.0044114315.913.26
2016-08-0320.7821.1120.7821.04149542515.943.26
2016-08-0221.0321.1320.7520.8596991715.803.23
2016-08-0121.1921.3521.0521.05101724015.953.26
2016-07-2921.0421.3121.0321.23148641716.083.29
2016-07-2821.0121.2020.8621.1153282015.993.27
2016-07-2721.0421.2721.0321.0877513015.973.27
2016-07-2620.8021.0720.6421.0389814516.053.25
2016-07-2520.7720.9420.7520.8578212715.923.23
2016-07-2220.7320.8820.6020.8567754615.923.23
2016-07-2120.8420.9620.6220.6780060215.783.20
2016-07-2020.9120.9620.7020.7951872815.873.22
2016-07-1920.8220.9920.7720.8332299215.903.22
2016-07-1820.7720.9420.7720.8955059315.953.23
2016-07-1520.9120.9520.7520.8356102715.903.22
2016-07-1420.8320.9520.7320.7883281515.863.22
2016-07-1320.5320.6020.3620.5278656215.663.18
2016-07-1220.2720.5620.2720.51104306115.663.17
2016-07-1119.9420.1219.9420.06124224615.313.10
2016-07-0819.9620.1319.7719.78238313415.103.06
2016-07-0719.5919.8119.4919.70113627015.043.05
2016-07-0619.3719.6519.0819.56260197814.933.03
2016-07-0519.8419.8819.4319.55173799314.923.02
2016-07-040.000.000.0020.090N/AN/A
2016-07-0120.1220.2219.9120.09102478715.343.11
2016-06-3019.5420.2719.5220.27203708015.473.14
2016-06-2919.4719.5219.1719.45127091814.853.01
2016-06-2819.0319.2718.9319.23205228514.682.98
2016-06-2719.5919.5918.7018.76179868414.322.90
2016-06-2420.0520.3519.7319.76192498215.083.06
2016-06-2320.9721.2620.9421.18120113616.173.28
2016-06-2220.7521.0120.6620.6885439915.793.20
2016-06-2120.8320.9320.5620.7785005115.863.21
2016-06-2021.2021.3920.7920.80105346515.883.22
2016-06-1720.9321.0320.7020.84260616415.913.22
2016-06-1620.9721.0020.7320.86221376815.923.23
2016-06-1521.1521.4921.0921.1748367816.163.28
2016-06-1421.6121.7621.0621.1283047316.123.27
2016-06-1321.7222.0421.6421.64138861816.523.35
2016-06-1022.0222.0621.8421.85160389716.683.38
2016-06-0922.5022.5022.0322.2993095317.023.45
2016-06-0822.6022.7722.4922.6298546117.273.50
2016-06-0722.9222.9222.6322.6344062017.283.50
2016-06-0622.5622.9822.5522.87127369217.463.54
2016-06-0322.5222.5822.0722.55161883617.213.49
2016-06-0222.6722.8922.5322.8979742617.473.54
2016-06-0122.5822.7622.3222.76108815017.373.52
2016-05-3122.9622.9822.6122.68125147117.313.51
2016-05-300.000.000.0022.860N/AN/A
2016-05-2722.7222.8722.6622.86107075817.453.54
2016-05-2622.9323.0022.6222.7361807917.353.52
2016-05-2522.7023.1522.6523.14151144917.663.58
2016-05-2422.5022.7722.4422.68124167717.313.51
2016-05-2322.4822.5122.2522.3496330517.053.46
2016-05-2022.5122.7422.4222.46149464917.153.48
2016-05-1922.3822.6422.1522.45111592417.143.47
2016-05-1821.5122.5521.5122.54106429717.213.49
2016-05-1721.5821.8621.4921.56116611916.463.34
2016-05-1621.5221.7821.5021.6971693816.563.36
2016-05-1321.8122.0721.4021.4787423516.393.32
2016-05-1222.1122.2521.7721.89132597116.713.39
2016-05-1122.0422.2221.9621.9855968516.783.40
2016-05-1021.8122.1021.8122.0565980916.833.41
2016-05-0921.7521.9021.5621.70113197916.573.36
2016-05-0621.5821.8021.5621.8067504416.643.37
2016-05-0521.7721.9421.6321.7271966116.583.36
2016-05-0421.8422.0521.5121.7293566316.583.36
2016-05-0322.1322.1321.8422.0180520916.803.41
2016-05-0222.1922.4022.0422.3886977217.083.46
2016-04-2922.1822.2821.9922.16105117916.923.43
2016-04-2822.4022.5422.2022.2469015616.983.44
2016-04-2722.4222.5922.3122.5495049417.213.49
2016-04-2622.1622.5622.1622.5081265916.923.49
2016-04-2522.2722.3522.0522.25118937016.733.45
2016-04-2222.2822.5522.2122.34164860316.803.47
2016-04-2122.5722.6322.2222.3393729916.793.46
2016-04-2022.2122.5822.1222.50143756316.923.49
2016-04-1921.9822.2521.9322.2177339116.703.45
2016-04-1821.7722.0821.7221.9780980016.523.41
2016-04-1521.9022.0621.7821.9099473016.473.40
2016-04-1421.8022.1821.7621.96180745616.513.41
Get more Data

FirstMerit Stock Chart

View FMER PE ratio, PS ratio stocks charts and compare with peers.
FMER Chart
Note: Compare FirstMerit stock price history with the index and industry peers.

FirstMerit Historical Prices: Past 5 years

Max Stock Price 23.36 Oct 18,2013
Min Stock Price 13.07 Nov 14,2012
Avg Stock Price 18.65

FirstMerit Historical PE ratio: Past 5 years

Max PE Ratio 19.42 Jan 22,2014
Min PE Ratio 11.27 Nov 14,2012
Avg PE Ratio 14.86

FirstMerit Historical PS ratio: Past 5 years

Max PS Ratio 4.69 Oct 18,2013
Min PS Ratio 1.94 Nov 14,2012
Avg PS Ratio 2.89

FMER Industry Peers

Company Price Change (%)
Chemical Financial Corp. (CHFC)49.630.28 (0.56%)
Wintrust Financial (WTFC)68.380.63 (0.93%)
Huntington Bancshares (HBAN)13.110.09 (0.69%)
Fifth Third Bancorp (FITB)24.890.17 (0.68%)
Wells Fargo (WFC)55.830.58 (1.05%)
Keycorp (KEY)17.240.01 (0.06%)
Pnc Financial Services (PNC)119.40.12 (0.1%)

FirstMerit historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in FirstMerit stock analysis. The price and volume changes on a daily basis is provided in the FirstMerit stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 21.61 and 0 shares of FMER were traded on 16 Aug, 2016. FirstMerit historical P/S ratio was at a high of 4.69 on 18 Oct, 2013 and a low of 1.38 on 05 Mar, 2009. .