FRMEP Historical Prices
First Merchants Corporation Depository Shares · daily open, high, low, close & volume
Trading days
148
Period high
27.09
Period low
24.73
Period change
-3.83%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24.89 | 24.92 | 24.89 | 24.92 | +0.69% | 395 |
| Nov 2, 2026 | 24.89 | 24.89 | 24.75 | 24.75 | -1.67% | 619 |
| Oct 29, 2026 | 25.45 | 25.45 | 25.11 | 25.17 | -0.71% | 2,107 |
| Oct 28, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | +0.18% | 178 |
| Oct 22, 2026 | 25.18 | 25.31 | 25.18 | 25.30 | +0.42% | 1,101 |
| Oct 21, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | -0.67% | 2,181 |
| Oct 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | -0.08% | 209 |
| Oct 19, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | +0.67% | 200 |
| Oct 15, 2026 | 25.30 | 25.30 | 25.20 | 25.22 | -0.32% | 1,275 |
| Oct 14, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | +0.68% | 1,132 |
| Oct 12, 2026 | 25.28 | 25.28 | 25.13 | 25.13 | -0.71% | 1,415 |
| Oct 6, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | +0.16% | 1,063 |
| Oct 5, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | +0.46% | 1,404 |
| Oct 2, 2026 | 25.19 | 25.23 | 25.16 | 25.16 | -0.14% | 1,155 |
| Oct 1, 2026 | 25.15 | 25.19 | 25.15 | 25.19 | -0.04% | 605 |
| Sep 25, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | -0.20% | 1,457 |
| Sep 24, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | +0.20% | 1,009 |
| Sep 21, 2026 | 25.11 | 25.20 | 25.11 | 25.20 | -0.40% | 513 |
| Sep 18, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | +0.20% | 405 |
| Sep 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | +0.12% | 194 |
| Sep 15, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | +0.72% | 458 |
| Sep 14, 2026 | 25.27 | 25.32 | 25.04 | 25.04 | +0.00% | 2,352 |
| Sep 8, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | +0.16% | 691 |
| Sep 4, 2026 | 24.97 | 25.09 | 24.90 | 25.00 | +0.00% | 3,064 |
| Sep 2, 2026 | 24.99 | 25.00 | 24.95 | 25.00 | -0.99% | 1,499 |
| Aug 27, 2026 | 25.48 | 25.48 | 25.25 | 25.25 | +0.56% | 1,130 |
| Aug 25, 2026 | 25.10 | 25.11 | 25.07 | 25.11 | -0.55% | 8,873 |
| Aug 18, 2026 | 25.48 | 25.48 | 25.25 | 25.25 | -0.16% | 725 |
| Aug 17, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | -0.67% | 578 |
| Aug 14, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | +1.03% | 287 |
| Aug 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | -1.49% | 685 |
| Aug 12, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | +1.71% | 385 |
| Aug 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | +0.00% | 312 |
| Aug 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | -0.36% | 511 |
| Aug 5, 2026 | 25.10 | 25.24 | 25.10 | 25.24 | +0.76% | 2,550 |
| Aug 3, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | -0.40% | 2,845 |
| Jul 31, 2026 | 25.30 | 25.30 | 25.13 | 25.15 | -0.20% | 13,574 |
| Jul 30, 2026 | 25.19 | 25.67 | 25.12 | 25.20 | -1.56% | 3,582 |
| Jul 29, 2026 | 26.00 | 26.06 | 25.31 | 25.60 | -3.76% | 10,392 |
| Jul 28, 2026 | 26.06 | 27.00 | 26.06 | 26.60 | +2.50% | 4,766 |
| Jul 23, 2026 | 25.99 | 26.00 | 25.95 | 25.95 | +1.33% | 1,321 |
| Jul 16, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | +0.02% | 400 |
| Jul 15, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | -0.76% | 155 |
| Jul 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | +1.38% | 199 |
| Jul 7, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% | 116 |
| Jul 1, 2026 | 25.56 | 25.56 | 25.50 | 25.50 | -0.82% | 1,000 |
| Jun 24, 2026 | 25.97 | 25.97 | 25.71 | 25.71 | +0.39% | 1,399 |
| Jun 23, 2026 | 25.25 | 26.05 | 25.25 | 25.61 | +1.95% | 11,365 |
| Jun 22, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | +0.28% | 214 |
| Jun 18, 2026 | 25.14 | 25.17 | 25.05 | 25.05 | -0.80% | 600 |
| Jun 17, 2026 | 25.17 | 25.32 | 25.17 | 25.25 | +0.35% | 5,150 |
| Jun 16, 2026 | 25.17 | 25.17 | 25.15 | 25.16 | +0.00% | 856 |
| Jun 15, 2026 | 25.05 | 25.32 | 25.05 | 25.16 | +0.06% | 2,506 |
| Jun 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% | 500 |
| Jun 11, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | +0.60% | 310 |
| Jun 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | +0.20% | 199 |
| Jun 8, 2026 | 25.00 | 25.34 | 25.00 | 25.05 | -0.04% | 5,179 |
| Jun 5, 2026 | 25.26 | 25.44 | 25.04 | 25.06 | -0.24% | 1,752 |
| Jun 2, 2026 | 25.28 | 25.28 | 25.12 | 25.12 | +0.08% | 1,818 |
| May 29, 2026 | 25.05 | 25.10 | 25.01 | 25.10 | +0.00% | 3,093 |
| May 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | +0.20% | 223 |
| May 21, 2026 | 25.32 | 25.32 | 25.05 | 25.05 | -0.69% | 835 |
| May 20, 2026 | 25.24 | 25.39 | 25.10 | 25.23 | +0.30% | 1,045 |
| May 19, 2026 | 25.20 | 25.25 | 25.04 | 25.15 | +0.08% | 2,103 |
| May 18, 2026 | 25.25 | 25.28 | 25.13 | 25.13 | -0.28% | 651 |
| May 15, 2026 | 25.23 | 25.23 | 25.20 | 25.20 | -0.24% | 494 |
| May 14, 2026 | 25.27 | 25.27 | 25.20 | 25.26 | -1.45% | 728 |
| May 12, 2026 | 25.50 | 25.75 | 24.73 | 25.63 | +0.16% | 22,843 |
| May 8, 2026 | 25.50 | 25.73 | 25.50 | 25.59 | +0.95% | 608 |
| May 7, 2026 | 25.38 | 25.55 | 25.35 | 25.35 | -1.86% | 854 |
| May 6, 2026 | 25.68 | 25.83 | 25.68 | 25.83 | +0.50% | 305 |
| May 4, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | +0.98% | 1,994 |
| May 1, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | +0.20% | 334 |
| Apr 30, 2026 | 25.33 | 25.48 | 25.33 | 25.40 | -1.42% | 1,450 |
| Apr 29, 2026 | 25.99 | 26.00 | 25.68 | 25.77 | +0.30% | 2,747 |
| Apr 28, 2026 | 26.00 | 26.00 | 25.69 | 25.69 | -0.43% | 2,388 |
| Apr 27, 2026 | 25.81 | 25.98 | 25.62 | 25.80 | -0.62% | 1,107 |
| Apr 22, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | +0.31% | 120 |
| Apr 21, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | -0.02% | 156 |
| Apr 20, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | -0.30% | 1,009 |
| Apr 15, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | +0.75% | 1,051 |
| Apr 14, 2026 | 26.10 | 26.10 | 25.77 | 25.77 | -0.62% | 769 |
| Apr 13, 2026 | 25.75 | 25.93 | 25.75 | 25.93 | -0.80% | 1,727 |
| Apr 6, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | -0.04% | 459 |
| Mar 31, 2026 | 26.15 | 26.45 | 26.15 | 26.15 | +0.00% | 4,042 |
| Mar 27, 2026 | 25.96 | 26.15 | 25.47 | 26.15 | +2.15% | 5,578 |
| Mar 25, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | +0.23% | 1,104 |
| Mar 24, 2026 | 25.75 | 25.75 | 25.54 | 25.54 | -0.45% | 206 |
| Mar 23, 2026 | 25.61 | 25.66 | 25.61 | 25.66 | +0.77% | 1,200 |
| Mar 20, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | -0.10% | 1,052 |
| Mar 19, 2026 | 25.49 | 25.50 | 25.47 | 25.49 | +0.10% | 1,765 |
| Mar 18, 2026 | 25.50 | 25.50 | 25.46 | 25.46 | +0.00% | 343 |
| Mar 17, 2026 | 25.50 | 25.50 | 25.46 | 25.46 | -0.16% | 747 |
| Mar 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | +0.99% | 311 |
| Mar 13, 2026 | 25.27 | 25.27 | 25.20 | 25.25 | +0.64% | 1,605 |
| Mar 12, 2026 | 25.60 | 25.91 | 25.01 | 25.09 | -3.38% | 3,291 |
| Mar 11, 2026 | 25.77 | 25.97 | 25.77 | 25.97 | -0.12% | 359 |
| Mar 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | -0.16% | 130 |
| Mar 9, 2026 | 26.14 | 26.14 | 25.55 | 26.04 | +0.06% | 300 |
| Mar 5, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | +0.14% | 155 |
| Mar 3, 2026 | 25.52 | 25.99 | 25.52 | 25.99 | +0.31% | 334 |
| Mar 2, 2026 | 25.84 | 25.91 | 25.84 | 25.91 | +0.23% | 450 |
| Feb 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | +0.70% | 588 |
| Feb 25, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | +0.06% | 100 |
| Feb 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | -0.62% | 181 |
| Feb 20, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | +0.00% | 100 |
| Feb 18, 2026 | 25.84 | 25.84 | 25.82 | 25.82 | +0.45% | 317 |
| Feb 17, 2026 | 25.68 | 25.70 | 25.68 | 25.70 | +0.67% | 271 |
| Feb 11, 2026 | 25.51 | 25.54 | 25.50 | 25.53 | +0.51% | 1,707 |
| Feb 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | -1.80% | 214 |
| Feb 3, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | +0.65% | 120 |
| Jan 30, 2026 | 25.10 | 25.70 | 25.10 | 25.70 | -0.66% | 701 |
| Jan 29, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | +0.04% | 211 |
| Jan 28, 2026 | 25.94 | 26.01 | 25.85 | 25.86 | -1.03% | 1,033 |
| Jan 27, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | +1.48% | 554 |
| Jan 26, 2026 | 25.95 | 25.95 | 25.75 | 25.75 | +0.19% | 727 |
| Jan 23, 2026 | 25.93 | 25.93 | 25.70 | 25.70 | -1.72% | 1,499 |
| Jan 22, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | -2.39% | 303 |
| Jan 21, 2026 | 26.41 | 27.09 | 26.41 | 26.79 | +1.44% | 5,097 |
| Jan 20, 2026 | 26.05 | 26.41 | 26.05 | 26.41 | +0.00% | 446 |
| Jan 16, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | +2.13% | 121 |
| Jan 15, 2026 | 26.20 | 26.25 | 25.86 | 25.86 | -1.49% | 1,075 |
| Jan 14, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | +0.00% | 478 |
| Jan 13, 2026 | 25.80 | 26.35 | 25.80 | 26.25 | +1.64% | 8,380 |
| Jan 12, 2026 | 25.64 | 25.83 | 25.64 | 25.83 | +0.90% | 207 |
| Jan 9, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | -0.92% | 127 |
| Jan 7, 2026 | 25.83 | 25.86 | 25.59 | 25.83 | -0.11% | 1,272 |
| Jan 5, 2026 | 25.81 | 25.86 | 25.81 | 25.86 | +0.66% | 601 |
| Jan 2, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | -0.23% | 102 |
| Dec 30, 2025 | 25.74 | 25.75 | 25.42 | 25.75 | -0.35% | 2,227 |
| Dec 26, 2025 | 25.67 | 25.84 | 25.67 | 25.84 | +0.98% | 304 |
| Dec 23, 2025 | 25.40 | 25.59 | 25.40 | 25.59 | +0.75% | 292 |
| Dec 22, 2025 | 25.57 | 25.83 | 25.40 | 25.40 | -1.92% | 9,267 |
| Dec 19, 2025 | 25.61 | 25.95 | 25.55 | 25.90 | -0.36% | 1,665 |
| Dec 18, 2025 | 25.58 | 26.21 | 25.53 | 25.99 | +1.85% | 7,251 |
| Dec 17, 2025 | 25.60 | 25.60 | 25.52 | 25.52 | -0.19% | 452 |
| Dec 15, 2025 | 25.51 | 25.57 | 25.51 | 25.57 | -0.15% | 200 |
| Dec 10, 2025 | 25.45 | 25.61 | 25.41 | 25.61 | -0.76% | 2,279 |
| Dec 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | +0.19% | 458 |
| Dec 3, 2025 | 25.40 | 25.75 | 25.40 | 25.75 | -0.19% | 1,040 |
| Nov 26, 2025 | 25.25 | 25.80 | 25.25 | 25.80 | -0.30% | 900 |
| Nov 25, 2025 | 25.25 | 25.88 | 25.25 | 25.88 | +1.00% | 900 |
| Nov 24, 2025 | 25.89 | 25.89 | 25.62 | 25.62 | -1.57% | 2,536 |
| Nov 21, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | -0.60% | 102 |
| Nov 17, 2025 | 26.11 | 26.19 | 26.09 | 26.19 | +0.81% | 4,926 |
| Nov 14, 2025 | 25.98 | 25.98 | 25.89 | 25.98 | -0.51% | 1,771 |
| Nov 13, 2025 | 25.96 | 26.11 | 25.96 | 26.11 | +0.76% | 1,252 |
| Nov 10, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | -0.98% | 171 |
Daily open, high, low, close and volume for First Merchants Corporation Depository Shares (FRMEP). Showing 148 trading days. Unadjusted prices.