FirstMerit Stock Price History (NASDAQ:FMER)

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

FirstMerit stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with FirstMerit price earnings ratio, and the price to sales ratio are available in this historical stock price data. The FirstMerit stock price history chart shows that the stock price was at a low of 10.31 on 22 Sep, 2011 over the last five 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 18.53

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 14.84

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 2.87

FMER Industry Peers

Company Price Change (%)
Umb Financial (UMBF)80.720.48 (0.6%)
Chemical Financial Corp. (CHFC)55.440.46 (0.84%)
Huntington Bancshares (HBAN)13.510.05 (0.37%)
Fifth Third Bancorp (FITB)26.890.09 (0.33%)
Wells Fargo (WFC)57.140.15 (0.26%)
Keycorp (KEY)18.460.09 (0.49%)
Pnc Financial Services (PNC)115.020.2 (0.17%)

FirstMerit historical quotes helps an investor analyze a company's history and do FirstMerit stock analysis . The price and volume changes on a daily basis is provided in the FirstMerit stock price history. A large fluctuation in price and volume indicates a highly volatile stock. 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. .