First Merchants Corporati... (FRMEP)
25.36
-0.00 (-0.02%)
At close: Mar 21, 2025, 1:08 PM
FRMEP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 25.65 | 25.65 | 25.36 | 25.36 | -0.28 | -1.09% | 3,702 |
| Mar 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 0.35 | 1.38% | 200 |
| Mar 14, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 0.19 | 0.76% | 500 |
| Mar 13, 2025 | 25.17 | 25.17 | 25.10 | 25.10 | -0.20 | -0.79% | 526 |
| Mar 12, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 25.29 | 25.30 | 25.00 | 25.30 | 0.00 | 0.00% | 1,428 |
| Mar 10, 2025 | 25.30 | 25.50 | 25.30 | 25.30 | 0.00 | 0.00% | 1,607 |
| Mar 7, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00 | 0.00% | 235 |
| Mar 5, 2025 | 25.48 | 25.48 | 25.30 | 25.30 | 0.30 | 1.20% | 401 |
| Mar 4, 2025 | 25.30 | 25.44 | 25.00 | 25.00 | -0.62 | -2.42% | 851 |
| Mar 3, 2025 | 25.35 | 25.62 | 25.35 | 25.62 | -0.03 | -0.12% | 1,100 |
| Feb 28, 2025 | 25.34 | 25.65 | 25.34 | 25.65 | 0.35 | 1.38% | 203 |
| Feb 27, 2025 | 24.50 | 25.32 | 24.50 | 25.30 | 1.00 | 4.12% | 4,009 |
| Feb 26, 2025 | 24.89 | 25.20 | 24.15 | 24.30 | -0.60 | -2.41% | 16,242 |
| Feb 25, 2025 | 25.05 | 25.25 | 24.90 | 24.90 | -0.10 | -0.40% | 21,153 |
| Feb 24, 2025 | 25.70 | 25.70 | 24.80 | 25.00 | 0.05 | 0.20% | 10,400 |
| Feb 21, 2025 | 25.20 | 25.25 | 24.95 | 24.95 | -0.35 | -1.38% | 8,500 |
| Feb 20, 2025 | 25.26 | 25.30 | 25.20 | 25.30 | -0.13 | -0.51% | 7,400 |
| Feb 19, 2025 | 25.61 | 25.61 | 25.43 | 25.43 | -0.01 | -0.04% | 1,128 |
| Feb 18, 2025 | 25.27 | 25.69 | 25.27 | 25.44 | 0.27 | 1.07% | 1,699 |
| Feb 14, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 25.25 | 25.37 | 25.03 | 25.17 | -0.17 | -0.67% | 3,007 |
| Feb 12, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 25.36 | 25.36 | 25.30 | 25.34 | -0.04 | -0.16% | 500 |
| Feb 10, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | -0.02 | -0.08% | 200 |
| Feb 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | -0.04 | -0.16% | 212 |
| Feb 3, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 25.50 | 25.50 | 25.44 | 25.44 | -0.36 | -1.40% | 312 |
| Jan 30, 2025 | 25.73 | 25.80 | 25.71 | 25.80 | -0.03 | -0.12% | 1,300 |
| Jan 29, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | -0.01 | -0.04% | 119 |
| Jan 28, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 0.07 | 0.27% | 200 |
| Jan 24, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 0.05 | 0.19% | 549 |
| Jan 23, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 0.07 | 0.27% | 200 |
| Jan 22, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 0.00 | 0.00% | 1,209 |
| Jan 21, 2025 | 25.65 | 25.65 | 25.40 | 25.65 | 0.00 | 0.00% | 700 |
| Jan 17, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 0.00 | 0.00% | 731 |
| Jan 16, 2025 | 25.65 | 25.65 | 25.52 | 25.65 | 0.00 | 0.00% | 414 |
| Jan 15, 2025 | 25.33 | 25.65 | 25.33 | 25.65 | 0.18 | 0.71% | 2,803 |
| Jan 14, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | -0.18 | -0.70% | 105 |
| Jan 13, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 0.48 | 1.91% | 200 |
| Jan 10, 2025 | 25.64 | 25.64 | 25.17 | 25.17 | -0.23 | -0.91% | 940 |
| Jan 8, 2025 | 25.40 | 25.40 | 25.30 | 25.40 | -0.17 | -0.66% | 1,400 |
| Jan 7, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | -0.07 | -0.27% | 110 |
| Jan 6, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 0.00 | 0.00% | 0 |
| Jan 3, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 0.00 | 0.00% | 0 |