First Merchants Corporati... (FRMEP)
NASDAQ: FRMEP
· Real-Time Price · USD
25.46
0.21 (0.83%)
At close: Aug 19, 2025, 2:52 PM
25.49
0.10%
After-hours: Aug 19, 2025, 04:00 PM EDT
FRMEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 25.25 | 25.50 | 25.25 | 25.46 | 25.46 | 0.83% | 3,311 |
| Aug 18, 2025 | 25.15 | 25.25 | 25.10 | 25.25 | 25.25 | 0.40% | 3,007 |
| Aug 15, 2025 | 25.19 | 25.19 | 25.00 | 25.15 | 25.15 | -0.16% | 2,005 |
| Aug 14, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.00% | 535 |
| Aug 13, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.04% | 523 |
| Aug 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | 1 |
| Aug 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | 0 |
| Aug 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.08% | 200 |
| Aug 7, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.00% | 0 |
| Aug 6, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.00% | 367 |
| Aug 5, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.24% | 1,118 |
| Aug 4, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.00% | 284 |
| Aug 1, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.12% | 300 |
| Jul 31, 2025 | 25.14 | 25.30 | 25.13 | 25.25 | 25.25 | 0.44% | 2,502 |
| Jul 30, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | -1.22% | 1,146 |
| Jul 29, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 24.98 | -0.08% | 4,915 |
| Jul 28, 2025 | 25.50 | 25.72 | 25.44 | 25.47 | 25.00 | -0.12% | 5,834 |
| Jul 25, 2025 | 25.50 | 25.50 | 25.48 | 25.50 | 25.03 | 0.28% | 2,949 |
| Jul 24, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 24.96 | 0.00% | 0 |
| Jul 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 24.96 | 0.00% | 0 |