S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Merchants Corporation (FRMEP)
First Merchants Corporation (FRMEP) Historical

FRMEP First Merchants Corporation

25.475

0.00 (0.00%)

Last Updated: 08:30:01

Delayed by 15 minutes

FRMEP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	25.475	0.00	0.00%	25.475	25.475	25.475	0
Sep 25 2024	25.475	-0.05	-0.18%	25.50	25.50	25.475	222
Sep 24 2024	25.52	0.02	0.08%	25.50	25.52	25.50	207
Sep 23 2024	25.50	0.13	0.51%	25.50	25.50	25.50	448
Sep 20 2024	25.37	-0.14	-0.55%	25.37	25.37	25.37	605
Sep 19 2024	25.51	0.00	0.00%	25.43	25.51	25.43	2
Sep 18 2024	25.51	0.06	0.24%	25.45	25.51	25.45	257
Sep 17 2024	25.45	0.10	0.39%	25.40	25.45	25.30	1,480
Sep 16 2024	25.35	0.02	0.08%	25.1529	25.42	25.1529	861
Sep 13 2024	25.3298	0.00	0.00%	25.30	25.3298	25.30	21
Sep 12 2024	25.3298	-0.11	-0.43%	25.42	25.42	25.25	351
Sep 11 2024	25.44	-0.08	-0.31%	25.44	25.44	25.345	386
Sep 10 2024	25.52	0.51	2.04%	25.52	25.52	25.52	764
Sep 09 2024	25.01	0.00	0.00%	25.01	25.01	25.01	0
Sep 06 2024	25.01	-0.39	-1.54%	24.45	25.45	23.38	3,610
Sep 05 2024	25.40	-0.05	-0.20%	25.45	25.45	25.35	206
Sep 04 2024	25.45	0.24	0.95%	25.35	25.45	25.35	344
Sep 03 2024	25.21	0.02	0.09%	25.18	25.3552	25.18	3,329
Aug 30 2024	25.1881	-0.01	-0.05%	25.29	25.29	25.00	2,575
Aug 29 2024	25.20	0.00	0.00%	25.29	25.29	25.20	64
Aug 28 2024	25.20	0.00	0.00%	25.08	25.20	25.08	407
Aug 27 2024	25.20	0.17	0.68%	25.20	25.20	25.20	102
Aug 26 2024	25.0301	-0.12	-0.48%	25.29	25.3599	25.0301	263
Aug 23 2024	25.15	0.05	0.20%	25.08	25.15	25.08	250
Aug 22 2024	25.1001	0.10	0.40%	25.1001	25.1001	25.1001	125
Aug 21 2024	25.00	-0.15	-0.58%	25.15	25.15	25.00	639
Aug 20 2024	25.145	-0.11	-0.42%	25.25	25.25	25.145	267
Aug 19 2024	25.25	0.23	0.92%	25.02	25.25	25.02	860
Aug 16 2024	25.02	0.00	0.00%	25.27	25.27	25.02	160
Aug 15 2024	25.02	0.02	0.08%	25.02	25.05	25.02	1,000
Aug 14 2024	25.0001	0.00	0.00%	25.01	25.45	25.0001	112
Aug 13 2024	25.0001	-0.10	-0.40%	25.10	25.10	25.00	1,580
Aug 12 2024	25.1001	-0.04	-0.16%	25.198	25.198	25.0642	5,313
Aug 09 2024	25.14	0.00	0.00%	25.14	25.14	25.14	71
Aug 08 2024	25.14	-0.01	-0.04%	25.50	25.50	25.06	459
Aug 07 2024	25.15	0.00	0.00%	25.15	25.15	25.15	10
Aug 06 2024	25.15	0.15	0.60%	25.02	25.49	25.02	472
Aug 05 2024	25.00	-0.35	-1.38%	25.12	25.12	24.92	1,280
Aug 02 2024	25.3496	0.00	0.00%	25.30	25.3496	25.30	99
Aug 01 2024	25.3496	-0.05	-0.20%	25.35	25.35	25.34	615
Jul 31 2024	25.40	0.03	0.14%	25.34	25.40	25.34	1,032
Jul 30 2024	25.3655	-0.20	-0.80%	25.04	25.3655	25.0101	3,903
Jul 29 2024	25.57	-0.10	-0.37%	25.65	25.65	25.57	1,365
Jul 26 2024	25.665	0.49	1.97%	25.56	25.665	25.25	5,368
Jul 25 2024	25.17	-0.04	-0.16%	25.17	25.17	25.17	214
Jul 24 2024	25.21	-0.20	-0.79%	25.44	25.44	25.21	372
Jul 23 2024	25.4109	0.00	0.00%	25.44	25.44	25.4109	227
Jul 22 2024	25.41	0.20	0.79%	25.44	25.44	25.33	1,700
Jul 19 2024	25.21	0.00	0.00%	25.21	25.21	25.21	0
Jul 18 2024	25.21	-0.12	-0.47%	25.33	25.33	25.21	1,294
Jul 17 2024	25.33	0.33	1.32%	25.00	25.33	25.00	1,664
Jul 16 2024	25.00	0.00	0.00%	25.02	25.02	25.00	119
Jul 15 2024	25.00	-0.32	-1.26%	25.42	25.42	25.00	326
Jul 12 2024	25.32	0.00	0.00%	25.32	25.32	25.32	0
Jul 11 2024	25.32	0.00	0.00%	25.32	25.32	25.32	111
Jul 10 2024	25.3211	-0.12	-0.46%	25.44	25.44	25.25	4,003
Jul 09 2024	25.4381	0.12	0.47%	25.41	25.4381	25.41	614
Jul 08 2024	25.3202	0.09	0.36%	25.23	25.3999	25.22	2,642
Jul 05 2024	25.2297	0.18	0.72%	25.2297	25.2297	25.2297	200
Jul 03 2024	25.05	0.00	0.00%	25.05	25.05	25.05	1
Jul 02 2024	25.05	0.03	0.11%	25.00	25.05	25.00	795
Jul 01 2024	25.0237	0.02	0.09%	25.05	25.05	25.00	1,260

First Merchants

RMG Acquisition Corporat...

Goodbridge Capital

Ethernity Networks (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions