Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| First Merchants Corporation | NASDAQ:FRME | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.07 | -0.17% | 41.00 | 40.98 | 41.06 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 41.36 | 40.86 | 41.20 | 17,087 | 15:49:37 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 41.07 | 0.23 | 0.56% | 40.90 | 41.8938 | 199,921 |
| 25 Mar 2025 | 40.84 | -0.42 | -1.02% | 40.83 | 41.575 | 192,055 |
| 24 Mar 2025 | 41.26 | 1.02 | 2.53% | 40.70 | 41.51 | 311,966 |
| 21 Mar 2025 | 40.24 | -0.62 | -1.52% | 39.925 | 40.895 | 1,578,426 |
| 20 Mar 2025 | 40.86 | 0.03 | 0.07% | 40.64 | 41.625 | 244,778 |
| 19 Mar 2025 | 40.83 | 0.22 | 0.54% | 40.32 | 41.15 | 292,725 |
| 18 Mar 2025 | 40.61 | -0.07 | -0.17% | 40.06 | 40.715 | 377,141 |
| 17 Mar 2025 | 40.68 | 0.37 | 0.92% | 40.13 | 41.00 | 297,561 |
| 14 Mar 2025 | 40.31 | 1.24 | 3.17% | 39.385 | 40.38 | 225,015 |
| 13 Mar 2025 | 39.07 | -0.45 | -1.14% | 39.00 | 40.07 | 217,285 |
| 12 Mar 2025 | 39.52 | 0.60 | 1.54% | 38.93 | 39.85 | 219,566 |
| 11 Mar 2025 | 38.92 | -0.76 | -1.92% | 38.795 | 39.90 | 228,120 |
| 10 Mar 2025 | 39.68 | -1.63 | -3.95% | 39.525 | 41.10 | 310,626 |
| 07 Mar 2025 | 41.31 | -0.73 | -1.74% | 40.625 | 42.02 | 220,792 |
| 06 Mar 2025 | 42.04 | 0.41 | 0.98% | 40.41 | 42.18 | 356,822 |
| 05 Mar 2025 | 41.63 | -0.87 | -2.05% | 41.55 | 43.245 | 326,116 |
| 04 Mar 2025 | 42.50 | -1.25 | -2.86% | 42.03 | 43.65 | 338,823 |
| 03 Mar 2025 | 43.75 | -0.05 | -0.11% | 43.22 | 44.33 | 214,435 |
| 28 Feb 2025 | 43.80 | 0.83 | 1.93% | 43.01 | 43.90 | 448,685 |
| 27 Feb 2025 | 42.97 | 0.65 | 1.54% | 42.26 | 43.02 | 184,850 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.88 | 41.8938 | 39.925 | 40.54 | 505,429 | 0.12 | 0.29% |
| 1 Month | 42.26 | 44.33 | 38.795 | 41.02 | 339,285 | -1.26 | -2.98% |
| 3 Months | 40.26 | 45.62 | 37.23 | 41.66 | 268,440 | 0.74 | 1.84% |
| 6 Months | 37.17 | 46.13 | 35.13 | 41.02 | 267,368 | 3.83 | 10.30% |
| 1 Year | 33.55 | 46.13 | 30.55 | 38.35 | 252,343 | 7.45 | 22.21% |
| 3 Years | 42.78 | 46.13 | 24.52 | 36.34 | 226,230 | -1.78 | -4.16% |
| 5 Years | 24.78 | 50.65 | 21.18 | 36.35 | 213,611 | 16.22 | 65.46% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
