First Merchants Corporation - Depository Shares (NQ:FRMEP)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.61 | 25.95 | 25.55 | 25.90 | 1,665 | -0.09(-0.36%) |
| Dec 18, 2025 | 25.58 | 26.21 | 25.53 | 25.99 | 7,251 | +0.47(+1.85%) |
| Dec 17, 2025 | 25.60 | 25.60 | 25.52 | 25.52 | 452 | -0.05(-0.19%) |
| Dec 15, 2025 | 25.57 | 0 | -0.04(-0.15%) | |||
| Dec 10, 2025 | 25.61 | 0 | -0.20(-0.76%) | |||
| Dec 04, 2025 | 25.80 | 7 | +0.05(+0.19%) | |||
| Dec 03, 2025 | 25.40 | 25.75 | 25.40 | 25.75 | 1,040 | -0.05(-0.19%) |
| Nov 26, 2025 | 25.80 | 0 | -0.08(-0.30%) | |||
| Nov 25, 2025 | 25.25 | 25.88 | 25.25 | 25.88 | 900 | +0.26(+1.00%) |
| Nov 24, 2025 | 25.89 | 25.89 | 25.62 | 25.62 | 2,536 | -0.41(-1.57%) |
| Nov 21, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 102 | -0.16(-0.60%) |
| Nov 17, 2025 | 26.19 | 105 | +0.21(+0.81%) | |||
| Nov 14, 2025 | 25.98 | 25.98 | 25.89 | 25.98 | 1,771 | -0.13(-0.51%) |
| Nov 13, 2025 | 25.96 | 26.11 | 25.96 | 26.11 | 1,252 | +0.20(+0.76%) |
| Nov 10, 2025 | 25.91 | 51 | -0.26(-0.98%) | |||
| Nov 06, 2025 | 26.17 | 0 | +0.22(+0.86%) | |||
| Nov 03, 2025 | 25.95 | 2 | +0.10(+0.38%) | |||
| Oct 31, 2025 | 25.90 | 25.91 | 25.75 | 25.85 | 1,031 | +0.22(+0.88%) |
| Oct 30, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 861 | -0.10(-0.40%) |
| Oct 29, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 142 | +0.09(+0.36%) |
| Oct 28, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 145 | +0.10(+0.41%) |
| Oct 27, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 373 | +0.25(+0.97%) |
| Oct 24, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 264 | -0.01(-0.04%) |
| Oct 23, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 327 | -0.05(-0.20%) |
| Oct 22, 2025 | 25.22 | 25.35 | 25.22 | 25.35 | 801 | +0.13(+0.52%) |
| Oct 21, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 228 | -0.22(-0.87%) |
| Oct 20, 2025 | 25.22 | 25.44 | 25.22 | 25.44 | 399 | -0.34(-1.32%) |
| Oct 17, 2025 | 25.52 | 25.78 | 25.50 | 25.78 | 1,020 | -0.02(-0.08%) |
| Oct 16, 2025 | 25.53 | 25.80 | 25.53 | 25.80 | 2,555 | +0.33(+1.31%) |
| Oct 15, 2025 | 25.34 | 25.53 | 25.34 | 25.46 | 1,779 | +0.29(+1.17%) |
| Oct 14, 2025 | 25.42 | 25.51 | 25.17 | 25.17 | 2,907 | -0.15(-0.58%) |
| Oct 13, 2025 | 25.27 | 25.32 | 25.27 | 25.32 | 654 | +0.16(+0.63%) |
| Oct 09, 2025 | 25.16 | 53 | -0.12(-0.47%) | |||
| Oct 07, 2025 | 25.28 | 78 | -0.06(-0.23%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.