ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FRMEP First Merchants Corporation

24.7501
0.0401 (0.16%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FRMEP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 24.7501 0.04 0.16% 24.71 24.7501 24.71 359
Jun 13 2024 24.71 -0.29 -1.16% 24.703 24.86 24.703 1,420
Jun 12 2024 25.00 0.10 0.40% 25.00 25.00 25.00 1,075
Jun 11 2024 24.90 -0.20 -0.80% 24.99 25.1273 24.82 3,962
Jun 10 2024 25.10 -0.10 -0.40% 25.21 25.21 24.86 1,634
Jun 07 2024 25.20 -0.20 -0.79% 25.7499 25.7499 24.97 4,146
Jun 06 2024 25.40 0.18 0.71% 25.22 25.4001 25.22 661
Jun 05 2024 25.22 0.07 0.28% 25.15 25.22 25.15 260
Jun 04 2024 25.1501 -0.36 -1.41% 25.50 25.79 25.15 3,099
Jun 03 2024 25.51 0.03 0.12% 25.44 25.53 25.4001 603
May 31 2024 25.48 0.00 0.00% 25.45 25.48 25.45 13
May 30 2024 25.48 0.00 0.00% 25.50 25.50 25.48 1
May 29 2024 25.48 0.03 0.12% 25.45 25.48 25.25 3,083
May 28 2024 25.45 0.00 0.00% 25.45 25.45 25.45 2
May 24 2024 25.45 0.10 0.39% 25.45 25.45 25.45 100
May 23 2024 25.3501 -0.11 -0.42% 25.36 25.3601 25.35 600
May 22 2024 25.4578 0.06 0.23% 25.52 25.52 25.4578 562
May 21 2024 25.40 0.00 0.00% 25.40 25.40 25.40 0
May 20 2024 25.40 0.00 0.00% 25.40 25.40 25.40 0
May 17 2024 25.40 -0.13 -0.50% 25.40 25.40 25.40 101
May 16 2024 25.5265 0.27 1.05% 25.44 25.5265 25.44 221
May 15 2024 25.2601 0.00 0.00% 25.2601 25.2601 25.2601 50
May 14 2024 25.2601 -0.04 -0.16% 25.29 25.31 25.26 2,690
May 13 2024 25.30 0.00 0.00% 25.26 25.30 25.26 205
May 10 2024 25.30 -0.18 -0.72% 25.47 25.74 25.25 725
May 09 2024 25.4841 -0.04 -0.14% 25.50 25.50 25.4841 703
May 08 2024 25.52 0.00 0.00% 25.52 25.52 25.52 1
May 07 2024 25.52 0.26 1.03% 25.52 25.52 25.52 100
May 06 2024 25.26 0.01 0.04% 25.25 25.51 25.25 4,698
May 03 2024 25.25 -0.05 -0.20% 25.37 25.49 25.25 1,829
May 02 2024 25.30 0.00 0.02% 25.32 25.32 25.30 353
May 01 2024 25.295 0.05 0.18% 25.295 25.295 25.295 213
Apr 30 2024 25.25 0.25 1.00% 25.00 25.25 25.00 1,648
Apr 29 2024 25.00 -0.45 -1.78% 24.97 25.00 24.97 1,728
Apr 26 2024 25.454 -0.18 -0.72% 25.69 25.69 25.21 1,761
Apr 25 2024 25.6378 -0.26 -1.01% 25.6378 25.6378 25.6378 261
Apr 24 2024 25.90 0.00 0.00% 25.74 25.90 25.74 1
Apr 23 2024 25.90 0.40 1.57% 25.60 25.90 25.60 307
Apr 22 2024 25.50 0.00 0.00% 25.50 25.50 25.50 0
Apr 19 2024 25.50 0.30 1.19% 25.50 25.50 25.50 150
Apr 18 2024 25.20 0.00 0.00% 25.20 25.20 25.20 0
Apr 17 2024 25.20 -0.01 -0.04% 25.21 25.21 25.20 1,289
Apr 16 2024 25.21 0.00 0.00% 25.20 25.21 25.20 1
Apr 15 2024 25.21 0.05 0.20% 25.21 25.50 25.21 153
Apr 12 2024 25.16 -0.05 -0.20% 25.20 25.20 25.16 403
Apr 11 2024 25.21 -0.32 -1.26% 25.575 25.575 25.15 1,525
Apr 10 2024 25.5319 0.00 0.00% 25.5319 25.5319 25.5319 1
Apr 09 2024 25.5319 -0.37 -1.42% 25.79 25.79 25.5319 193
Apr 08 2024 25.90 0.74 2.95% 25.25 25.90 25.25 4,220
Apr 05 2024 25.1569 0.00 0.00% 25.1569 25.1569 25.1569 0
Apr 04 2024 25.1569 -0.09 -0.37% 25.25 25.25 25.1569 259
Apr 03 2024 25.25 0.05 0.20% 25.23 25.25 25.23 292
Apr 02 2024 25.20 -0.07 -0.28% 25.0584 25.20 25.0584 704
Apr 01 2024 25.27 0.00 0.00% 25.27 25.27 25.27 92
Mar 28 2024 25.27 0.00 0.00% 25.27 25.27 25.27 0
Mar 27 2024 25.27 0.04 0.15% 25.29 25.30 25.00 2,214
Mar 26 2024 25.2334 0.00 0.00% 25.25 25.25 25.2334 150
Mar 25 2024 25.2334 0.00 0.00% 25.2334 25.2334 25.2334 0
Mar 22 2024 25.2334 -0.13 -0.51% 25.30 25.30 25.20 1,979
Mar 21 2024 25.3636 0.00 0.00% 25.35 25.3636 25.35 69
Mar 20 2024 25.3636 0.15 0.61% 25.3636 25.3636 25.3636 500
Mar 19 2024 25.21 0.00 0.00% 25.21 25.21 25.21 5
Mar 18 2024 25.21 0.00 0.00% 25.9899 25.9899 25.21 1,703