First Merchants Corporation (FRME)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0992802184165 | 40.29 | 41.46 | 40.18 | 257229 | 40.83537766 | CS |
| 4 | -3.95 | -8.93665158371 | 44.2 | 44.43 | 40.03 | 262721 | 42.30600049 | CS |
| 12 | 3.82 | 10.4858632995 | 36.43 | 46.13 | 35.13 | 275434 | 40.69268338 | CS |
| 26 | 8.13 | 25.3113325031 | 32.12 | 46.13 | 31.81 | 258189 | 38.84912074 | CS |
| 52 | 2.32 | 6.11653045083 | 37.93 | 46.13 | 30.55 | 254381 | 36.41632364 | CS |
| 156 | -1.13 | -2.7307878202 | 41.38 | 46.13 | 24.66 | 222992 | 36.44603537 | CS |
| 260 | -1.42 | -3.40772738181 | 41.67 | 50.65 | 21.18 | 211446 | 35.90813247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 40.25 | -0.78 | -1.90 | 40.89 | 41.05 | 39.97 | 169107 |
| 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 | 40.85 | 40.18 | 193470 |
| 1734737700 | 40.89 | 0.53 | 1.31 | 40.29 | 41.46 | 40.29 | 659712 |
| 1734651300 | 40.36 | 0.13 | 0.32 | 40.91 | 41.3 | 40.22 | 398498 |
| 1734564900 | 40.23 | -2.51 | -5.87 | 43.03 | 43.3 | 40.03 | 458913 |
| 1734478500 | 42.74 | -1.03 | -2.35 | 43.37 | 43.86 | 42.73 | 394716 |
| 1734392100 | 43.77 | 0.6 | 1.39 | 43.03 | 43.88 | 42.845 | 281383 |
| 1734132900 | 43.17 | -0.2 | -0.46 | 43.12 | 43.49 | 42.52 | 260693 |
| 1734046500 | 43.37 | -0.45 | -1.03 | 43.615 | 44.06 | 43.295 | 235126 |
| 1733960100 | 43.82 | 0.64 | 1.48 | 43.6 | 43.935 | 43.23 | 458190 |
| 1733873700 | 43.18 | 0.4 | 0.94 | 42.5577 | 43.69 | 42.43 | 240512 |
| 1733787300 | 42.78 | -0.28 | -0.65 | 43.1798 | 43.35 | 42.745 | 152681 |
| 1733528100 | 43.06 | -0.24 | -0.55 | 43.33 | 43.3875 | 42.67 | 178272 |
| 1733441700 | 43.3 | -0.43 | -0.98 | 43.59 | 44.16 | 43.26 | 171059 |
| 1733355300 | 43.73 | 0.76 | 1.77 | 43.31 | 43.87 | 42.88 | 218386 |
| 1733268900 | 42.97 | -0.72 | -1.65 | 43.61 | 43.735 | 42.92 | 178311 |
| 1733182500 | 43.69 | -0.06 | -0.14 | 43.85 | 44.145 | 43.2325 | 211353 |
| 1732917840 | 43.75 | -0.21 | -0.48 | 44.2 | 44.43 | 43.2501 | 124685 |
| 1732750500 | 43.96 | -0.33 | -0.75 | 44.75 | 44.84 | 43.86 | 171125 |
| 1732664100 | 44.29 | -0.68 | -1.51 | 44.765 | 45.05 | 44.21 | 175289 |
| 1732577700 | 44.97 | 0.92 | 2.09 | 45.15 | 46.13 | 44.96 | 277177 |
| 1732318500 | 44.05 | 0.65 | 1.50 | 43.535 | 44.19 | 43.315 | 185759 |
| 1732232100 | 43.4 | 0.68 | 1.59 | 42.83 | 43.99 | 42.76 | 170684 |
| 1732145700 | 42.72 | -0.14 | -0.33 | 42.895 | 42.895 | 42.06 | 170941 |
| 1732059300 | 42.86 | -0.45 | -1.04 | 42.645 | 43.25 | 42.55 | 121297 |
| 1731972900 | 43.31 | -0.17 | -0.39 | 43.36 | 43.64 | 43.2 | 167254 |
| 1731713700 | 43.48 | 0.03 | 0.07 | 43.72 | 44 | 42.75 | 238696 |
| 1731627300 | 43.45 | -0.12 | -0.28 | 43.83 | 43.895 | 43.18 | 200887 |
| 1731540900 | 43.57 | -0.97 | -2.18 | 44.75 | 45.08 | 43.49 | 277101 |
| 1731454500 | 44.54 | 0.08 | 0.18 | 44.33 | 44.98 | 44.33 | 420028 |
| 1731368100 | 44.46 | 1.52 | 3.54 | 43.47 | 44.67 | 43.195 | 348927 |
| 1731108900 | 42.94 | 0.24 | 0.56 | 42.825 | 43.39 | 42.6 | 347492 |
| 1731022500 | 42.7 | -0.71 | -1.64 | 42.21 | 43.255 | 42.13 | 658689 |
| 1730936100 | 43.41 | 5.92 | 15.79 | 40.49 | 43.515 | 40.49 | 774000 |
| 1730849700 | 37.49 | 0.84 | 2.29 | 36.67 | 37.56 | 36.62 | 201986 |
| 1730763300 | 36.65 | -0.34 | -0.92 | 36.76 | 37.02 | 36.18 | 237146 |
| 1730500500 | 36.99 | -0.06 | -0.16 | 37.27 | 37.56 | 36.86 | 240314 |
| 1730414100 | 37.05 | -0.68 | -1.80 | 37.83 | 37.97 | 37.01 | 364007 |
| 1730327700 | 37.73 | 0.61 | 1.64 | 37.15 | 38.22 | 36.99 | 465211 |
| 1730241300 | 37.12 | -0.04 | -0.11 | 36.935 | 37.26 | 36.87 | 381285 |
| 1730154900 | 37.16 | 1.41 | 3.94 | 36.3 | 37.35 | 36.26 | 396285 |
| 1729895700 | 35.75 | -0.25 | -0.69 | 36.25 | 36.375 | 35.64 | 264108 |
| 1729809300 | 36 | -1.36 | -3.64 | 36.25 | 36.585 | 35.13 | 666456 |
| 1729722900 | 37.36 | 0.01 | 0.03 | 37.24 | 37.5 | 36.98 | 402998 |
| 1729636500 | 37.35 | -0.03 | -0.08 | 37.26 | 37.54 | 37.144 | 195820 |
| 1729550100 | 37.38 | -1.45 | -3.73 | 38.85 | 38.99 | 37.32 | 297640 |
| 1729290900 | 38.83 | -0.82 | -2.07 | 39.84 | 39.84 | 38.73 | 345089 |
| 1729204500 | 39.65 | 0.25 | 0.63 | 39.31 | 39.69 | 38.93 | 252633 |
| 1729118100 | 39.4 | 0.74 | 1.91 | 39 | 39.65 | 38.81 | 217367 |
| 1729031700 | 38.66 | 0.91 | 2.41 | 37.8 | 39.27 | 37.53 | 247454 |
| 1728945300 | 37.75 | 0.57 | 1.53 | 37.2 | 37.92 | 36.845 | 157005 |
| 1728686100 | 37.18 | 1.17 | 3.25 | 36.21 | 37.46 | 36.21 | 136543 |
| 1728599700 | 36.01 | -0.17 | -0.47 | 35.82 | 36.03 | 35.55 | 132894 |
| 1728513300 | 36.18 | 0.08 | 0.22 | 36.1 | 36.55 | 35.64 | 176497 |
| 1728426900 | 36.1 | 0.11 | 0.31 | 36.18 | 36.18 | 35.27 | 134456 |
| 1728340500 | 35.99 | -0.2 | -0.55 | 35.97 | 36.495 | 35.7 | 125795 |
| 1728081300 | 36.19 | 0.46 | 1.29 | 36.43 | 36.545 | 35.885 | 239138 |
| 1727994900 | 35.73 | 0.21 | 0.59 | 35.31 | 35.82 | 35.16 | 159235 |
| 1727908500 | 35.52 | -0.47 | -1.31 | 36.005 | 36.36 | 35.47 | 136833 |
| 1727822100 | 35.99 | -1.21 | -3.25 | 37.03 | 37.03 | 35.8 | 177811 |
| 1727735520 | 37.2 | 0.53 | 1.45 | 36.71 | 37.59 | 36.61 | 234026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
