First Merchants Corporation (FRMEP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744842900 | 25.0275 | -0.02 | -0.09 | 25.5 | 25.5 | 25.0275 | 600 |
| 1744756500 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1744670100 | 25.05 | 0 | 0.00 | 25.23 | 25.23 | 25.05 | 1 |
| 1744410900 | 25.05 | 0 | 0.00 | 25.2 | 25.2 | 25.05 | 117 |
| 1744324500 | 25.05 | 0 | 0.00 | 25.27 | 25.27 | 25.05 | 103 |
| 1744238100 | 25.05 | -0.39 | -1.55 | 25.4 | 25.4 | 25.05 | 122 |
| 1744151700 | 25.4434 | 0.43 | 1.73 | 25.36 | 25.4434 | 25.36 | 221 |
| 1744065300 | 25.01 | -0.49 | -1.92 | 25.25 | 25.25 | 25 | 571 |
| 1743806100 | 25.4999 | 0 | 0.00 | 25.4999 | 25.4999 | 25.4999 | 15 |
| 1743719700 | 25.4999 | 0.5 | 2.00 | 25.4999 | 25.4999 | 25.4999 | 150 |
| 1743633300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 27 |
| 1743546900 | 25 | 0 | 0.00 | 25.2 | 25.2 | 25 | 26 |
| 1743460500 | 25 | 0 | 0.00 | 25 | 25 | 25 | 56 |
| 1743201300 | 25 | -0.36 | -1.42 | 25 | 25 | 25 | 229 |
| 1743114900 | 25.36 | -0 | -0.02 | 25.18 | 25.36 | 25.1 | 131 |
| 1743028500 | 25.3648 | 0 | 0.00 | 25.32 | 25.3648 | 25.32 | 3 |
| 1742942100 | 25.3648 | 0 | 0.00 | 25.1 | 25.3648 | 25.1 | 46 |
| 1742855700 | 25.3648 | 0 | 0.00 | 25.3648 | 25.3648 | 25.3648 | 0 |
| 1742596500 | 25.3648 | 0 | 0.00 | 25.3648 | 25.3648 | 25.3648 | 130 |
| 1742510100 | 25.3648 | 0 | 0.00 | 25.3648 | 25.3648 | 25.3648 | 0 |
| 1742423700 | 25.3648 | 0 | 0.00 | 25.3648 | 25.3648 | 25.3648 | 17 |
| 1742337300 | 25.3648 | -0.28 | -1.08 | 25.65 | 25.65 | 25.3648 | 1902 |
| 1742250900 | 25.6409 | 0.35 | 1.40 | 25.6409 | 25.6409 | 25.01 | 155 |
| 1741991700 | 25.2875 | 0.19 | 0.77 | 25.2875 | 25.2875 | 25.2 | 466 |
| 1741905300 | 25.095 | -0.2 | -0.81 | 25.17 | 25.17 | 25.095 | 526 |
| 1741818900 | 25.2999 | 0 | 0.00 | 25.2999 | 25.2999 | 25.2999 | 62 |
| 1741732500 | 25.2999 | -0 | -0.00 | 25.29 | 25.2999 | 25.0001 | 1428 |
| 1741646100 | 25.3 | 0 | 0.00 | 25.3 | 25.495 | 25.3 | 1606 |
| 1741390500 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 50 |
| 1741304100 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 235 |
| 1741217700 | 25.3 | 0.3 | 1.20 | 25.476 | 25.476 | 25.3 | 401 |
| 1741131300 | 25 | -0.62 | -2.44 | 25.3 | 25.444 | 25 | 751 |
| 1741044900 | 25.6244 | -0.03 | -0.10 | 25.35 | 25.6244 | 25.35 | 1100 |
| 1740785700 | 25.6512 | 0.35 | 1.39 | 25.335 | 25.6512 | 25.335 | 203 |
| 1740699300 | 25.3 | 1 | 4.12 | 24.5 | 25.32 | 24.5 | 3009 |
| 1740612900 | 24.3 | -0.6 | -2.41 | 25 | 25.1982 | 24.15 | 16242 |
| 1740526500 | 24.8999 | -0.1 | -0.40 | 25.05 | 25.25 | 24.8999 | 20753 |
| 1740440100 | 25 | 0.05 | 0.20 | 25.7 | 25.7 | 24.8 | 10359 |
| 1740180900 | 24.95 | -0.35 | -1.38 | 25.2 | 25.25 | 24.95 | 8480 |
| 1740094500 | 25.3 | -0.13 | -0.51 | 25.26 | 25.3 | 25.2 | 7382 |
| 1740008100 | 25.43 | -0.01 | -0.04 | 25.72 | 25.72 | 25.43 | 628 |
| 1739921700 | 25.44 | 0.27 | 1.06 | 25.4001 | 25.685 | 25.4 | 1208 |
| 1739576100 | 25.172 | 0 | 0.00 | 25.32 | 25.32 | 25.172 | 94 |
| 1739489700 | 25.172 | -0.17 | -0.67 | 25.25 | 25.37 | 25.03 | 3007 |
| 1739403300 | 25.3421 | 0 | 0.00 | 25.39 | 25.39 | 25.3421 | 34 |
| 1739316900 | 25.3421 | -0.03 | -0.13 | 25.355 | 25.355 | 25.3 | 500 |
| 1739230500 | 25.375 | 0 | 0.00 | 25.43 | 25.43 | 25.375 | 96 |
| 1738971300 | 25.375 | 0 | 0.00 | 25.375 | 25.375 | 25.375 | 50 |
| 1738884900 | 25.375 | 0 | 0.00 | 25.47 | 25.47 | 25.375 | 46 |
| 1738798500 | 25.375 | -0.03 | -0.10 | 25.5 | 25.5 | 25.375 | 151 |
| 1738712100 | 25.4 | -0.04 | -0.14 | 25.4 | 25.4 | 25.4 | 112 |
| 1738625700 | 25.4355 | 0 | 0.00 | 25.4355 | 25.4355 | 25.4355 | 142 |
| 1738366500 | 25.4355 | -0.36 | -1.41 | 25.5 | 25.5 | 25.4355 | 312 |
| 1738280100 | 25.7999 | -0.03 | -0.10 | 25.73 | 25.8 | 25.71 | 1300 |
| 1738193700 | 25.825 | -0.02 | -0.07 | 25.71 | 25.825 | 25.71 | 119 |
| 1738107300 | 25.842 | 0 | 0.00 | 25.842 | 25.842 | 25.842 | 34 |
| 1738020900 | 25.842 | 0.07 | 0.28 | 25.842 | 25.842 | 25.842 | 175 |
| 1737761700 | 25.77 | 0.12 | 0.47 | 25.77 | 25.77 | 25.7699 | 549 |
| 1737675300 | 25.6499 | 0 | 0.00 | 25.6499 | 25.6499 | 25.6499 | 0 |
| 1737588900 | 25.6499 | 0 | 0.00 | 25.38 | 25.65 | 25.38 | 1209 |
| 1737502500 | 25.6499 | 0 | 0.00 | 25.65 | 25.65 | 25.4 | 659 |
| 1737156900 | 25.6499 | -0 | -0.00 | 25.65 | 25.65 | 25.6499 | 731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
