First Merchants Corporation (FRMEP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 25.665 | 0.49 | 1.97 | 25.56 | 25.665 | 25.25 | 5368 |
| 1721946900 | 25.17 | -0.04 | -0.16 | 25.17 | 25.17 | 25.17 | 214 |
| 1721860500 | 25.21 | -0.2 | -0.79 | 25.44 | 25.44 | 25.21 | 372 |
| 1721774100 | 25.4109 | 0 | 0.00 | 25.44 | 25.44 | 25.4109 | 227 |
| 1721687700 | 25.41 | 0.2 | 0.79 | 25.44 | 25.44 | 25.33 | 1700 |
| 1721428500 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1721342100 | 25.21 | -0.12 | -0.47 | 25.33 | 25.33 | 25.21 | 1294 |
| 1721255700 | 25.33 | 0.33 | 1.32 | 25 | 25.33 | 25 | 1664 |
| 1721169300 | 25 | 0 | 0.00 | 25.02 | 25.02 | 25 | 119 |
| 1721082900 | 25 | -0.32 | -1.26 | 25.42 | 25.42 | 25 | 326 |
| 1720823700 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
| 1720737300 | 25.32 | -0 | -0.00 | 25.32 | 25.32 | 25.32 | 111 |
| 1720650900 | 25.3211 | -0.12 | -0.46 | 25.44 | 25.44 | 25.25 | 4003 |
| 1720564500 | 25.4381 | 0.12 | 0.47 | 25.41 | 25.4381 | 25.41 | 614 |
| 1720478100 | 25.3202 | 0.09 | 0.36 | 25.23 | 25.3999 | 25.22 | 2642 |
| 1720218900 | 25.2297 | 0.18 | 0.72 | 25.2297 | 25.2297 | 25.2297 | 200 |
| 1720040640 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 1 |
| 1719959700 | 25.05 | 0.03 | 0.11 | 25 | 25.05 | 25 | 795 |
| 1719873300 | 25.0237 | 0.02 | 0.09 | 25.05 | 25.05 | 25 | 1260 |
| 1719614100 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1719527700 | 25 | 0 | 0.00 | 25 | 25 | 25 | 68 |
| 1719441300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 773 |
| 1719354900 | 25 | -0.04 | -0.16 | 25.25 | 25.25 | 25 | 1442 |
| 1719268500 | 25.04 | 0.34 | 1.38 | 24.7 | 25.25 | 24.7 | 5719 |
| 1719009300 | 24.7 | -0.46 | -1.83 | 25.2499 | 25.2499 | 24.7 | 2058 |
| 1718922900 | 25.16 | 0.04 | 0.16 | 25.05 | 25.16 | 25.05 | 1102 |
| 1718750100 | 25.12 | 0.03 | 0.11 | 24.97 | 25.24 | 24.9325 | 3273 |
| 1718663700 | 25.0934 | 0.34 | 1.39 | 25.1 | 25.2 | 25.0934 | 571 |
| 1718404500 | 24.7501 | 0.04 | 0.16 | 24.71 | 24.7501 | 24.71 | 359 |
| 1718318100 | 24.71 | -0.29 | -1.16 | 24.703 | 24.86 | 24.703 | 1420 |
| 1718231700 | 25 | 0.1 | 0.40 | 25 | 25 | 25 | 1075 |
| 1718145300 | 24.9 | -0.2 | -0.80 | 24.99 | 25.1273 | 24.82 | 3962 |
| 1718058900 | 25.1 | -0.1 | -0.40 | 25.21 | 25.21 | 24.86 | 1634 |
| 1717799700 | 25.2 | -0.2 | -0.79 | 25.5 | 25.7499 | 24.97 | 4217 |
| 1717713300 | 25.4 | 0.18 | 0.71 | 25.22 | 25.4001 | 25.22 | 661 |
| 1717626900 | 25.22 | 0.07 | 0.28 | 25.15 | 25.22 | 25.15 | 260 |
| 1717540500 | 25.1501 | -0.36 | -1.41 | 25.5 | 25.79 | 25.15 | 3099 |
| 1717454100 | 25.51 | 0.03 | 0.12 | 25.44 | 25.53 | 25.4001 | 603 |
| 1717194900 | 25.48 | 0 | 0.00 | 25.45 | 25.48 | 25.45 | 13 |
| 1717108500 | 25.48 | 0 | 0.00 | 25.5 | 25.5 | 25.48 | 1 |
| 1717022100 | 25.48 | 0.03 | 0.12 | 25.45 | 25.48 | 25.25 | 3083 |
| 1716935700 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 2 |
| 1716590100 | 25.45 | 0.1 | 0.39 | 25.45 | 25.45 | 25.45 | 100 |
| 1716503700 | 25.3501 | -0.11 | -0.42 | 25.55 | 25.55 | 25.35 | 800 |
| 1716417300 | 25.4578 | 0.06 | 0.23 | 25.52 | 25.52 | 25.4578 | 562 |
| 1716330900 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1716244500 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1715985300 | 25.4 | -0.13 | -0.50 | 25.4 | 25.4 | 25.4 | 101 |
| 1715898900 | 25.5265 | 0.27 | 1.05 | 25.44 | 25.5265 | 25.44 | 221 |
| 1715812500 | 25.2601 | 0 | 0.00 | 25.2601 | 25.2601 | 25.2601 | 50 |
| 1715726100 | 25.2601 | -0.04 | -0.16 | 25.29 | 25.31 | 25.26 | 2690 |
| 1715639700 | 25.3 | 0 | 0.00 | 25.26 | 25.3 | 25.26 | 205 |
| 1715380500 | 25.3 | -0.18 | -0.72 | 25.47 | 25.74 | 25.25 | 725 |
| 1715294100 | 25.4841 | -0.04 | -0.14 | 25.5 | 25.5 | 25.4841 | 703 |
| 1715207700 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 1 |
| 1715121300 | 25.52 | 0.26 | 1.03 | 25.52 | 25.52 | 25.52 | 100 |
| 1715034900 | 25.26 | 0.01 | 0.04 | 25.25 | 25.51 | 25.25 | 4698 |
| 1714775700 | 25.25 | -0.05 | -0.20 | 25.37 | 25.49 | 25.25 | 1829 |
| 1714689300 | 25.3 | 0 | 0.02 | 25.32 | 25.32 | 25.3 | 353 |
| 1714602900 | 25.295 | 0.05 | 0.18 | 25.295 | 25.295 | 25.295 | 213 |
| 1714516500 | 25.25 | 0.25 | 1.00 | 25 | 25.25 | 25 | 1648 |
| 1714430100 | 25 | -0.45 | -1.78 | 24.97 | 25 | 24.97 | 1728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
