S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

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%	25.50	25.7499	24.97	4,217
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%	25.55	25.55	25.35	800
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%	25.69	25.69	25.6378	262
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

First Merchants

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