MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRME — First Merchants Corp
NasdaqFirst Merchants Corp
$40.15
+0.57(+1.44%)
- O
- 39.87
- H
- 40.31
- L
- 39.80
- V
- 815.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.15
Period Return+10.82%
Period High$45.33
Period Low$34.66
Avg Daily Volume356.6K
Total Trading Days365
FRME — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.87 | $40.31 | $39.80 | $40.15 | +$0.57 | +1.44% | 815,285 | $40.10 | $39.80 $40.31 |
| Oct 1, 2026 | $39.18 | $39.69 | $38.62 | $39.58 | $-0.20 | -0.50% | 629,466 | $39.31 | $38.62 $39.69 |
| Sep 30, 2026 | $40.12 | $40.26 | $39.55 | $39.78 | $-0.30 | -0.74% | 551,483 | $39.76 | $39.55 $40.26 |
| Sep 29, 2026 | $40.38 | $40.68 | $39.85 | $40.08 | $-0.30 | -0.73% | 353,320 | $40.09 | $39.85 $40.68 |
| Sep 28, 2026 | $40.67 | $40.70 | $40.30 | $40.37 | $-0.34 | -0.84% | 556,245 | $40.42 | $40.30 $40.70 |
| Sep 25, 2026 | $40.65 | $41.20 | $40.56 | $40.71 | +$0.23 | +0.56% | 754,489 | $40.82 | $40.56 $41.20 |
| Sep 24, 2026 | $40.28 | $40.57 | $40.04 | $40.49 | +$0.46 | +1.14% | 466,279 | $40.37 | $40.04 $40.57 |
| Sep 23, 2026 | $40.64 | $40.68 | $39.97 | $40.03 | $-0.62 | -1.53% | 393,868 | $40.18 | $39.97 $40.68 |
| Sep 22, 2026 | $41.25 | $41.41 | $40.65 | $40.65 | $-0.25 | -0.61% | 582,417 | $40.84 | $40.65 $41.41 |
| Sep 21, 2026 | $40.95 | $41.08 | $40.70 | $40.90 | +$0.03 | +0.07% | 411,095 | $40.86 | $40.70 $41.08 |
| Sep 18, 2026 | $40.67 | $40.94 | $40.37 | $40.87 | $-0.03 | -0.07% | 1,554,595 | $40.82 | $40.37 $40.94 |
| Sep 17, 2026 | $41.51 | $41.58 | $40.85 | $40.90 | $-0.16 | -0.39% | 388,679 | $41.05 | $40.85 $41.58 |
| Sep 16, 2026 | $41.65 | $41.77 | $40.35 | $41.06 | $-0.67 | -1.61% | 499,108 | $41.14 | $40.35 $41.77 |
| Sep 15, 2026 | $41.46 | $41.97 | $41.44 | $41.73 | +$0.22 | +0.53% | 378,978 | $41.73 | $41.44 $41.97 |
| Sep 14, 2026 | $41.02 | $41.65 | $41.02 | $41.51 | +$0.40 | +0.97% | 473,521 | $41.43 | $41.02 $41.65 |
| Sep 11, 2026 | $41.54 | $41.80 | $40.76 | $41.11 | +$0.01 | +0.02% | 320,171 | $41.08 | $40.76 $41.80 |
| Sep 10, 2026 | $40.72 | $41.11 | $40.37 | $41.10 | +$0.38 | +0.93% | 368,783 | $40.85 | $40.37 $41.11 |
| Sep 9, 2026 | $40.81 | $41.10 | $40.47 | $40.72 | $-0.45 | -1.09% | 337,299 | $40.69 | $40.47 $41.10 |
| Sep 8, 2026 | $41.87 | $41.92 | $41.08 | $41.17 | $-0.89 | -2.12% | 435,329 | $41.36 | $41.08 $41.92 |
| Sep 4, 2026 | $41.58 | $42.18 | $41.47 | $42.06 | $-0.04 | -0.10% | 439,590 | $42.00 | $41.47 $42.18 |
| Sep 3, 2026 | $41.91 | $42.30 | $41.78 | $42.10 | +$0.43 | +1.03% | 332,161 | $42.06 | $41.78 $42.30 |
| Sep 2, 2026 | $41.11 | $42.06 | $40.96 | $41.67 | +$0.76 | +1.86% | 681,635 | $41.68 | $40.96 $42.06 |
| Sep 1, 2026 | $41.40 | $41.69 | $40.79 | $40.91 | $-0.56 | -1.35% | 326,760 | $41.04 | $40.79 $41.69 |
| Aug 31, 2026 | $41.79 | $41.82 | $41.41 | $41.47 | $-0.46 | -1.10% | 364,018 | $41.52 | $41.41 $41.82 |
| Aug 28, 2026 | $41.74 | $42.10 | $41.67 | $41.93 | +$0.26 | +0.62% | 398,438 | $41.92 | $41.67 $42.10 |
| Aug 27, 2026 | $41.48 | $41.80 | $41.08 | $41.67 | $-0.01 | -0.02% | 318,980 | $41.56 | $41.08 $41.80 |
| Aug 26, 2026 | $41.58 | $41.83 | $41.39 | $41.68 | +$0.12 | +0.29% | 316,639 | $41.69 | $41.39 $41.83 |
| Aug 25, 2026 | $41.92 | $41.92 | $41.41 | $41.56 | $-0.36 | -0.86% | 299,621 | $41.54 | $41.41 $41.92 |
| Aug 24, 2026 | $42.03 | $42.52 | $41.84 | $41.92 | $-0.11 | -0.26% | 238,180 | $42.02 | $41.84 $42.52 |
| Aug 21, 2026 | $42.20 | $42.48 | $41.67 | $42.03 | +$0.09 | +0.21% | 337,326 | $42.03 | $41.67 $42.48 |