First Merchants Corporation - Depository Shares (NQ:FRMEP)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 25.68 | 25.90 | 25.68 | 25.90 | 392 | -0.35(-1.32%) |
| Oct 17, 2025 | 25.99 | 26.25 | 25.97 | 26.25 | 1,002 | -0.02(-0.08%) |
| Oct 16, 2025 | 26.00 | 26.27 | 25.99 | 26.27 | 2,510 | +0.34(+1.31%) |
| Oct 15, 2025 | 25.80 | 26.00 | 25.80 | 25.93 | 1,748 | +0.30(+1.17%) |
| Oct 14, 2025 | 25.89 | 25.98 | 25.63 | 25.63 | 2,855 | -0.15(-0.58%) |
| Oct 13, 2025 | 25.74 | 25.78 | 25.74 | 25.78 | 643 | +0.16(+0.62%) |
| Oct 09, 2025 | 25.62 | 53 | -0.12(-0.47%) | |||
| Oct 07, 2025 | 25.74 | 77 | -0.06(-0.23%) | |||
| Oct 01, 2025 | 25.80 | 18 | +0.05(+0.19%) | |||
| Sep 29, 2025 | 25.75 | 2 | +0.00(+0.00%) | |||
| Sep 26, 2025 | 25.70 | 25.75 | 25.70 | 25.75 | 583 | +0.05(+0.19%) |
| Sep 23, 2025 | 25.70 | 0 | +0.03(+0.12%) | |||
| Sep 22, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 120 | +0.04(+0.17%) |
| Sep 19, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 310 | -0.04(-0.17%) |
| Sep 17, 2025 | 25.67 | 0 | -0.01(-0.04%) | |||
| Sep 16, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 175 | -0.01(-0.04%) |
| Sep 15, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 1,372 | +0.08(+0.33%) |
| Sep 12, 2025 | 25.31 | 25.70 | 25.31 | 25.61 | 415 | -0.14(-0.56%) |
| Sep 11, 2025 | 25.72 | 25.75 | 25.67 | 25.75 | 1,090 | -0.02(-0.08%) |
| Sep 09, 2025 | 25.77 | 46 | +0.24(+0.94%) | |||
| Sep 08, 2025 | 25.70 | 26.00 | 25.52 | 25.53 | 10,020 | -0.31(-1.20%) |
| Sep 03, 2025 | 25.84 | 0 | +0.09(+0.35%) | |||
| Sep 02, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 105 | +0.25(+0.97%) |
| Aug 28, 2025 | 25.50 | 10 | -0.13(-0.49%) | |||
| Aug 27, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 103 | -0.15(-0.56%) |
| Aug 22, 2025 | 25.77 | 0 | +0.47(+1.87%) | |||
| Aug 21, 2025 | 25.39 | 25.39 | 25.27 | 25.30 | 1,192 | -0.16(-0.65%) |
| Aug 19, 2025 | 25.46 | 14 | +0.21(+0.85%) | |||
| Aug 18, 2025 | 25.15 | 25.25 | 25.10 | 25.25 | 3,007 | +0.10(+0.40%) |
| Aug 15, 2025 | 25.19 | 25.19 | 25.00 | 25.15 | 1,811 | -0.04(-0.16%) |
| Aug 14, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 535 | +0.00(+0.00%) |
| Aug 13, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 523 | -0.01(-0.04%) |
| Aug 08, 2025 | 25.20 | 41 | -0.02(-0.08%) | |||
| Aug 06, 2025 | 25.22 | 1 | +0.00(+0.00%) | |||
| Aug 05, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 1,118 | -0.06(-0.23%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.