BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Ultimate Trader

1 year 40%, 2 years 50% and *3 years 60%

*Across 3 years $3395.52 only $1358.21

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,969.34
0.35%
US Tech 100
20,266.40
0.33%
Dow Jones
44,296.51
0.97%
Brent Oil
74.65
0.00%
Bitcoin
97,948.29
-1.10%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. First Merchants Corporation (FRMEP)

  7. First Merchants Corporation (FRMEP) Historical

First Merchants Corporation

First Merchants Corporation (FRMEP)

NASDAQ
25.5282
0.1782
(0.70%)
Closed November 23 4:00PM
Delayed by 15 minutes
25.5282
0.00
(0.00%)
After Hours: 4:00PM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium
DateCloseChangeChange %OpenHighLowVolume
173231850025.52820.180.7025.794225.794225.4724
173223210025.35-0.21-0.8225.2925.5425.28686
173214570025.5600.0225.2825.5625.28901
173205930025.55500.0025.2825.55525.28120
173197290025.555-0.29-1.1425.8525.8525.28373
173171370025.849900.0025.849925.849925.84990
173162730025.849900.0025.8525.8525.8499151
173154090025.849900.0025.325.849925.3200
173145450025.849900.0025.849925.849925.84990
173136810025.84990.020.0825.5925.849925.59315
173110890025.830.331.2925.7325.8325.6804
173102250025.5-0.37-1.4325.753325.753325.5232
173093610025.870.110.4325.255625.8725.01012436
173084970025.7602-0.14-0.5425.869925.869925.01905
173076330025.900.0025.8325.925.83306
173050050025.90.010.0325.925.925.9165
173041410025.892800.0025.892825.892825.892865
173032770025.89280.140.5525.892825.892825.8928108
173024130025.7500.0025.7525.7525.7583
173015490025.7500.0025.7525.7525.6851569
172989570025.749900.0025.6525.749925.65410
172980930025.749900.0025.749925.749925.74990
172972290025.74990.190.7425.7425.7525.74350
172963650025.5600.0025.5625.5625.560
172955010025.5600.0025.6125.7525.56158
172929090025.560.10.3925.49525.5625.4954021
172920450025.4600.0025.4625.4625.460
172911810025.4600.0025.5225.5225.46185
172903170025.4600.0025.4925.4925.4650
172894530025.460.040.1425.4625.4625.46294
172868610025.424300.0025.424325.424325.42430
172859970025.424300.0025.424325.424325.424351
172851330025.4243-0.1-0.3825.5225.5225.321053
172842690025.520.230.9325.5225.5225.451310
172834050025.285-0.24-0.9225.5225.5225.2852200
172808130025.5200.0025.5225.5225.52201
172799490025.5199-0-0.0025.378225.519925.3782850
172790850025.520.050.1825.50525.5225.024533
172782210025.47340.010.0525.473425.473425.4734528
172773552025.4600.0025.4625.4625.4680
172747650025.46-0.02-0.0625.5225.5225.46350
172739010025.47500.0025.47525.47525.4750
172730370025.475-0.05-0.1825.525.525.475222
172721730025.520.020.0825.525.5225.5207
172713090025.50.130.5125.525.525.5448
172687170025.37-0.14-0.5525.3725.3725.37605
172678530025.5100.0025.4325.5125.432
172669890025.510.060.2425.5125.5125.51256
172661250025.450.10.3925.37525.4525.3972
172652610025.350.020.0825.152925.4225.1529861
172626690025.329800.0025.325.329825.321
172618050025.3298-0.11-0.4325.2525.329825.25350
172609410025.44-0.08-0.3125.4425.4425.345386
172600770025.520.512.0425.5225.5225.5250
172592130025.0100.0025.0125.0125.010
172566210025.01-0.39-1.5424.4525.4523.383610
172557570025.4-0.05-0.2025.3525.425.35205
172548930025.450.240.9525.3525.4525.35344
172540290025.210.020.0925.355225.355225.193229
172505730025.1881-0.01-0.0525.2925.29252575
172497090025.200.0025.2925.2925.264
172488450025.200.0025.0825.225.08407
172479810025.20.170.6825.225.225.2102
172471170025.0301-0.12-0.4825.2925.359925.0301263
172445250025.150.050.2025.0825.1525.08250

Your Recent History

NASDAQ
FRMEP
First Merchants
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

*Across 3 years $2158.56 only $755.50