First Merchants Corporation (FRME)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3 | 8.01944106926 | 41.15 | 45.2 | 40.69 | 339973 | 43.61539496 | CS |
| 4 | 6.07 | 15.8155289213 | 38.38 | 45.2 | 37.23 | 258051 | 41.33371043 | CS |
| 12 | -0.3 | -0.670391061453 | 44.75 | 46.13 | 37.23 | 235559 | 41.94821185 | CS |
| 26 | 9.175 | 26.0099220411 | 35.275 | 46.13 | 34.67 | 248488 | 39.60218308 | CS |
| 52 | 11.01 | 32.9246411483 | 33.44 | 46.13 | 30.55 | 255187 | 36.91430128 | CS |
| 156 | 1.17 | 2.7033271719 | 43.28 | 46.13 | 24.66 | 224295 | 36.34994944 | CS |
| 260 | 3.04 | 7.34122192707 | 41.41 | 50.65 | 21.18 | 213372 | 35.94331376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 44.35 | 0.25 | 0.57 | 43.84 | 44.71 | 43.805 | 261923 |
| 1738625700 | 44.1 | -0.34 | -0.77 | 44.19 | 44.84 | 43.08 | 488564 |
| 1738366500 | 44.44 | 1.73 | 4.05 | 43.41 | 45.2 | 43.41 | 461320 |
| 1738280100 | 42.71 | 1.45 | 3.51 | 42.03 | 43.28 | 42.03 | 309157 |
| 1738193700 | 41.26 | -0.11 | -0.27 | 41.15 | 41.9 | 40.69 | 217060 |
| 1738107300 | 41.37 | 0.18 | 0.44 | 41.14 | 41.47 | 40.85 | 171515 |
| 1738020900 | 41.19 | 0.84 | 2.08 | 40.56 | 41.725 | 40.525 | 226766 |
| 1737761700 | 40.35 | 0.33 | 0.82 | 40.09 | 40.52 | 39.82 | 143855 |
| 1737675300 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1737588900 | 40.02 | -0.49 | -1.21 | 40.33 | 40.33 | 39.845 | 155362 |
| 1737502500 | 40.51 | 0.24 | 0.60 | 40.59 | 41.16 | 40.47 | 177500 |
| 1737156900 | 40.27 | 0.32 | 0.80 | 40.22 | 40.45 | 39.765 | 530176 |
| 1737070500 | 39.95 | -0.42 | -1.04 | 40 | 40.33 | 39.34 | 224227 |
| 1736984100 | 40.37 | 0.66 | 1.66 | 40.87 | 41.06 | 40.05 | 226514 |
| 1736897700 | 39.71 | 1.12 | 2.90 | 38.87 | 39.74 | 38.6 | 149486 |
| 1736811300 | 38.59 | 0.6 | 1.58 | 37.69 | 38.7 | 37.49 | 218538 |
| 1736552100 | 37.99 | -0.73 | -1.89 | 37.93 | 38.035 | 37.23 | 292820 |
| 1736379300 | 38.72 | 0.02 | 0.05 | 38.6 | 39.025 | 38.2 | 177386 |
| 1736292900 | 38.7 | -0.48 | -1.23 | 39.35 | 39.5 | 38.19 | 176421 |
| 1736206500 | 39.18 | -0.33 | -0.84 | 39.52 | 40.04 | 39.08 | 213453 |
| 1735947300 | 39.51 | 0.42 | 1.07 | 39.46 | 39.59 | 38.5 | 214835 |
| 1735860900 | 39.09 | -0.8 | -2.01 | 40.26 | 40.42 | 38.94 | 137526 |
| 1735688100 | 39.89 | -0.12 | -0.30 | 40.2 | 40.58 | 39.66 | 163676 |
| 1735601700 | 40.01 | -0.24 | -0.60 | 40.09 | 40.3 | 39.5 | 124376 |
| 1735342500 | 40.25 | -0.78 | -1.90 | 40.73 | 41.05 | 39.97 | 172600 |
| 1735256100 | 41.03 | 0.16 | 0.39 | 40.47 | 41.15 | 40.335 | 106013 |
| 1735077840 | 40.87 | 0.34 | 0.84 | 40.51 | 40.87 | 40.27 | 69721 |
| 1734996900 | 40.53 | -0.36 | -0.88 | 40.68 | 40.92 | 39.695 | 198806 |
| 1734737700 | 40.89 | 0.53 | 1.31 | 39.86 | 41.46 | 39.86 | 735569 |
| 1734651300 | 40.36 | 0.13 | 0.32 | 40.65 | 41.3 | 40.22 | 408752 |
| 1734564900 | 40.23 | -2.51 | -5.87 | 43.08 | 43.3 | 40.03 | 464702 |
| 1734478500 | 42.74 | -1.03 | -2.35 | 43.41 | 43.86 | 42.73 | 397317 |
| 1734392100 | 43.77 | 0.6 | 1.39 | 43.17 | 43.88 | 42.845 | 282985 |
| 1734132900 | 43.17 | -0.2 | -0.46 | 43.36 | 43.6 | 42.52 | 263612 |
| 1734046500 | 43.37 | -0.45 | -1.03 | 43.57 | 44.06 | 43.295 | 236693 |
| 1733960100 | 43.82 | 0.64 | 1.48 | 43.68 | 43.935 | 43.23 | 464348 |
| 1733873700 | 43.18 | 0.4 | 0.94 | 43.02 | 43.69 | 42.43 | 241340 |
| 1733787300 | 42.78 | -0.28 | -0.65 | 43.3 | 43.35 | 42.745 | 154525 |
| 1733528100 | 43.06 | -0.24 | -0.55 | 43.37 | 43.4 | 42.67 | 180039 |
| 1733441700 | 43.3 | -0.43 | -0.98 | 43.72 | 44.16 | 43.26 | 176476 |
| 1733355300 | 43.73 | 0.76 | 1.77 | 42.97 | 43.87 | 42.86 | 222422 |
| 1733268900 | 42.97 | -0.72 | -1.65 | 43.61 | 43.83 | 42.32 | 180927 |
| 1733182500 | 43.69 | -0.06 | -0.14 | 43.85 | 44.145 | 43.2325 | 212324 |
| 1732917840 | 43.75 | -0.21 | -0.48 | 44.39 | 44.55 | 43.2501 | 126679 |
| 1732750500 | 43.96 | -0.33 | -0.75 | 44.75 | 44.84 | 43.86 | 171177 |
| 1732664100 | 44.29 | -0.68 | -1.51 | 44.66 | 45.28 | 44.21 | 177234 |
| 1732577700 | 44.97 | 0.92 | 2.09 | 44.92 | 46.13 | 44.86 | 279575 |
| 1732318500 | 44.05 | 0.65 | 1.50 | 43.43 | 44.19 | 43.315 | 193872 |
| 1732232100 | 43.4 | 0.68 | 1.59 | 42.83 | 43.99 | 42.59 | 173143 |
| 1732145700 | 42.72 | -0.14 | -0.33 | 42.71 | 42.93 | 42.06 | 172882 |
| 1732059300 | 42.86 | -0.45 | -1.04 | 42.57 | 43.25 | 42.55 | 123732 |
| 1731972900 | 43.31 | -0.17 | -0.39 | 43.36 | 43.73 | 43.145 | 172373 |
| 1731713700 | 43.48 | 0.03 | 0.07 | 43.72 | 44 | 42.75 | 240375 |
| 1731627300 | 43.45 | -0.12 | -0.28 | 43.77 | 44.09 | 43.18 | 206541 |
| 1731540900 | 43.57 | -0.97 | -2.18 | 44.45 | 45.08 | 43.49 | 280035 |
| 1731454500 | 44.54 | 0.08 | 0.18 | 44.33 | 44.98 | 43.5 | 421448 |
| 1731368100 | 44.46 | 1.52 | 3.54 | 43.58 | 44.67 | 43.03 | 356221 |
| 1731108900 | 42.94 | 0.24 | 0.56 | 42.94 | 43.39 | 42.16 | 350888 |
| 1731022500 | 42.7 | -0.71 | -1.64 | 43 | 43.255 | 42.13 | 662939 |
| 1730936100 | 43.41 | 5.92 | 15.79 | 40 | 43.515 | 40 | 770287 |
| 1730849700 | 37.49 | 0.84 | 2.29 | 36.7 | 37.56 | 36.5 | 203721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
