Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| First Merchants Corporation | FRME | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.33 | 0.95% | 35.05 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 34.20 | 34.10 | 35.06 | 35.05 | 34.72 |
FRME Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.83 | 35.06 | 32.31 | 33.79 | 288,414 | 2.22 | 6.76% |
| 1 Month | 33.55 | 35.20 | 32.29 | 33.72 | 232,318 | 1.50 | 4.47% |
| 3 Months | 34.57 | 35.51 | 32.16 | 33.73 | 282,644 | 0.48 | 1.39% |
| 6 Months | 27.02 | 38.16 | 25.70 | 33.61 | 246,625 | 8.03 | 29.72% |
| 1 Year | 30.17 | 38.16 | 24.52 | 31.24 | 233,800 | 4.88 | 16.18% |
| 3 Years | 47.54 | 48.66 | 24.52 | 37.19 | 205,575 | -12.49 | -26.27% |
| 5 Years | 38.35 | 50.65 | 21.18 | 35.88 | 205,396 | -3.30 | -8.60% |
FRME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 35.05 | 0.33 | 0.95% | 34.20 | 35.06 | 34.10 | 229,180 |
| Apr 23 2024 | 34.72 | 0.73 | 2.15% | 34.06 | 34.95 | 33.90 | 203,885 |
| Apr 22 2024 | 33.99 | -0.08 | -0.23% | 33.97 | 34.33 | 33.74 | 565,117 |
| Apr 19 2024 | 34.07 | 1.15 | 3.49% | 32.83 | 34.12 | 32.70 | 307,422 |
| Apr 18 2024 | 32.92 | 0.44 | 1.35% | 32.38 | 33.08 | 32.38 | 209,080 |
| Apr 17 2024 | 32.48 | -0.03 | -0.09% | 32.83 | 33.00 | 32.31 | 156,568 |
| Apr 16 2024 | 32.51 | -0.35 | -1.07% | 32.51 | 32.715 | 32.29 | 155,966 |
| Apr 15 2024 | 32.86 | -0.24 | -0.73% | 33.30 | 33.65 | 32.48 | 210,984 |
| Apr 12 2024 | 33.10 | -0.13 | -0.39% | 32.99 | 33.35 | 32.83 | 211,164 |
| Apr 11 2024 | 33.23 | 0.33 | 1.00% | 33.05 | 33.40 | 32.685 | 194,264 |
| Apr 10 2024 | 32.90 | -1.59 | -4.61% | 33.60 | 33.69 | 32.61 | 355,524 |
| Apr 09 2024 | 34.49 | 0.46 | 1.35% | 33.98 | 34.655 | 33.88 | 159,371 |
| Apr 08 2024 | 34.03 | 0.40 | 1.19% | 33.65 | 34.22 | 33.65 | 124,510 |
| Apr 05 2024 | 33.63 | -0.07 | -0.21% | 33.41 | 33.77 | 33.36 | 168,678 |
| Apr 04 2024 | 33.70 | 0.25 | 0.75% | 33.82 | 34.145 | 33.67 | 230,606 |
| Apr 03 2024 | 33.45 | -0.19 | -0.56% | 33.49 | 33.77 | 33.31 | 174,757 |
| Apr 02 2024 | 33.64 | -0.50 | -1.46% | 33.80 | 33.985 | 33.45 | 237,720 |
| Apr 01 2024 | 34.14 | -0.76 | -2.18% | 35.05 | 35.05 | 34.13 | 195,247 |
| Mar 28 2024 | 34.90 | 0.16 | 0.46% | 34.61 | 35.20 | 34.44 | 277,763 |
| Mar 27 2024 | 34.74 | 1.37 | 4.11% | 33.55 | 34.77 | 33.55 | 275,409 |
| Mar 26 2024 | 33.37 | -0.09 | -0.27% | 33.75 | 33.79 | 33.08 | 181,648 |
| Mar 25 2024 | 33.46 | -0.07 | -0.21% | 33.63 | 34.00 | 33.27 | 139,872 |
