First Merchants Corporation - Depository Shares (NQ: FRMEP )
25.65
+0.35
(+1.39%)
Streaming Delayed Price
Updated: 10:02 AM EST, Feb 28, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 25.34 | 25.65 | 25.34 | 25.65 | 203 | +0.35(+1.39%) |
| Feb 27, 2025 | 24.50 | 25.32 | 24.50 | 25.30 | 3,009 | +1.00(+4.12%) |
| Feb 26, 2025 | 24.89 | 25.20 | 24.15 | 24.30 | 16,242 | -0.60(-2.41%) |
| Feb 25, 2025 | 25.05 | 25.25 | 24.90 | 24.90 | 20,753 | -0.10(-0.40%) |
| Feb 24, 2025 | 25.70 | 25.70 | 24.80 | 25.00 | 10,359 | +0.05(+0.20%) |
| Feb 21, 2025 | 25.20 | 25.25 | 24.95 | 24.95 | 8,480 | -0.35(-1.38%) |
| Feb 20, 2025 | 25.26 | 25.30 | 25.20 | 25.30 | 7,383 | -0.13(-0.51%) |
| Feb 19, 2025 | 25.61 | 25.61 | 25.43 | 25.43 | 628 | -0.01(-0.04%) |
| Feb 18, 2025 | 25.27 | 25.68 | 25.27 | 25.44 | 1,499 | +0.27(+1.06%) |
| Feb 13, 2025 | 25.17 | 94 | -0.17(-0.67%) | |||
| Feb 11, 2025 | 25.34 | 34 | -0.03(-0.13%) | |||
| Feb 05, 2025 | 25.38 | 96 | -0.02(-0.10%) | |||
| Feb 04, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 112 | -0.04(-0.14%) |
| Jan 31, 2025 | 25.44 | 142 | -0.36(-1.41%) | |||
| Jan 30, 2025 | 25.73 | 25.80 | 25.71 | 25.80 | 1,300 | -0.03(-0.10%) |
| Jan 29, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 119 | -0.02(-0.07%) |
| Jan 27, 2025 | 25.84 | 34 | +0.07(+0.28%) | |||
| Jan 24, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 549 | +0.05(+0.21%) |
| Jan 23, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 169 | +0.07(+0.25%) |
| Jan 22, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 1,209 | +0.00(+0.00%) |
| Jan 21, 2025 | 25.65 | 25.65 | 25.40 | 25.65 | 662 | +0.00(+0.00%) |
| Jan 17, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 731 | -0.00(-0.00%) |
| Jan 16, 2025 | 25.65 | 25.65 | 25.52 | 25.65 | 414 | +0.00(+0.00%) |
| Jan 15, 2025 | 25.33 | 25.65 | 25.33 | 25.65 | 2,803 | +0.18(+0.70%) |
| Jan 14, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 105 | -0.18(-0.70%) |
| Jan 13, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 182 | +0.48(+1.92%) |
| Jan 10, 2025 | 25.64 | 25.64 | 25.17 | 25.17 | 940 | -0.23(-0.91%) |
| Jan 08, 2025 | 25.40 | 25.40 | 25.30 | 25.40 | 1,393 | -0.18(-0.69%) |
| Jan 07, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 110 | -0.07(-0.26%) |
| Dec 26, 2024 | 25.64 | 1 | +0.14(+0.55%) | |||
| Dec 24, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 1,657 | -0.11(-0.42%) |
| Dec 20, 2024 | 25.61 | 2 | +0.31(+1.22%) | |||
| Dec 19, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 600 | +0.02(+0.10%) |
| Dec 18, 2024 | 25.50 | 25.50 | 25.28 | 25.28 | 451 | -0.22(-0.88%) |
| Dec 17, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 253 | +0.00(+0.00%) |
| Dec 16, 2024 | 25.63 | 25.63 | 25.27 | 25.50 | 401 | -0.05(-0.20%) |
| Dec 13, 2024 | 25.61 | 25.65 | 25.55 | 25.55 | 600 | +0.05(+0.20%) |
| Dec 11, 2024 | 25.50 | 56 | -0.00(-0.00%) | |||
| Dec 10, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 1,008 | -0.17(-0.66%) |
| Dec 06, 2024 | 25.67 | 100 | +0.07(+0.27%) |
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 following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.