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%
FRMEP — First Merchants Corporation Depository Shares
NasdaqFirst Merchants Corporation Depository Shares
$25.16
-0.03(-0.14%)
- O
- 25.19
- H
- 25.23
- L
- 25.16
- V
- 1.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.16
Period Return-0.83%
Period High$27.09
Period Low$24.73
Avg Daily Volume978
Total Trading Days365
FRMEP — Historical OHLCV Price & Volume Table
Mar 18, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.19 | $25.23 | $25.16 | $25.16 | $-0.03 | -0.14% | 1,154 | $25.16 | $25.16 $25.23 |
| Oct 1, 2026 | $25.15 | $25.19 | $25.15 | $25.19 | $-0.01 | -0.04% | 605 | $25.19 | $25.15 $25.19 |
| Sep 25, 2026 | $25.24 | $25.24 | $25.20 | $25.20 | $-0.05 | -0.20% | 1,457 | $25.23 | $25.20 $25.24 |
| Sep 24, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +$0.05 | +0.20% | 1,009 | $25.25 | $25.25 $25.25 |
| Sep 21, 2026 | $25.11 | $25.20 | $25.11 | $25.20 | $-0.10 | -0.40% | 513 | $25.17 | $25.11 $25.20 |
| Sep 18, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +$0.05 | +0.20% | 405 | $25.29 | $25.30 $25.30 |
| Sep 17, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +$0.03 | +0.12% | 194 | $25.25 | $25.25 $25.25 |
| Sep 15, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +$0.18 | +0.72% | 458 | $25.33 | $25.22 $25.22 |
| Sep 14, 2026 | $25.27 | $25.33 | $25.04 | $25.04 | $-0.11 | -0.44% | 2,352 | $25.13 | $25.04 $25.33 |
| Sep 10, 2026 | $25.04 | $25.15 | $25.04 | $25.15 | +$0.11 | +0.44% | 1,927 | $25.12 | $25.04 $25.15 |
| Sep 8, 2026 | $25.05 | $25.05 | $25.04 | $25.04 | +$0.04 | +0.16% | 691 | $25.06 | $25.04 $25.05 |
| Sep 4, 2026 | $24.97 | $25.09 | $24.90 | $25.00 | +$0.00 | +0.00% | 3,064 | $24.98 | $24.90 $25.09 |
| Sep 2, 2026 | $24.99 | $25.00 | $24.95 | $25.00 | +$0.11 | +0.44% | 1,499 | $24.98 | $24.95 $25.00 |
| Sep 1, 2026 | $25.12 | $25.12 | $24.81 | $24.89 | $-0.36 | -1.43% | 5,247 | $24.96 | $24.81 $25.12 |
| Aug 27, 2026 | $25.48 | $25.48 | $25.25 | $25.25 | +$0.14 | +0.56% | 1,130 | $25.45 | $25.25 $25.48 |
| Aug 25, 2026 | $25.10 | $25.11 | $25.07 | $25.11 | $-0.14 | -0.55% | 8,873 | $25.10 | $25.07 $25.11 |
| Aug 18, 2026 | $25.48 | $25.48 | $25.25 | $25.25 | $-0.04 | -0.16% | 725 | $25.34 | $25.25 $25.48 |
| Aug 17, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | $-0.17 | -0.67% | 578 | $25.32 | $25.29 $25.29 |
| Aug 14, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | +$0.26 | +1.03% | 287 | $25.41 | $25.46 $25.46 |
| Aug 13, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | $-0.38 | -1.49% | 685 | $25.23 | $25.20 $25.20 |
| Aug 12, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | +$0.43 | +1.71% | 385 | $25.52 | $25.58 $25.58 |
| Aug 11, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | +$0.00 | +0.00% | 312 | $25.23 | $25.15 $25.15 |
| Aug 6, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | $-0.09 | -0.36% | 511 | $25.15 | $25.15 $25.15 |
| Aug 5, 2026 | $25.10 | $25.24 | $25.10 | $25.24 | +$0.19 | +0.76% | 2,550 | $25.12 | $25.10 $25.24 |
| Aug 3, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | $-0.10 | -0.40% | 2,845 | $25.08 | $25.05 $25.05 |
| Jul 31, 2026 | $25.30 | $25.30 | $25.13 | $25.15 | $-0.05 | -0.20% | 13,574 | $25.23 | $25.13 $25.30 |
| Jul 30, 2026 | $25.19 | $25.67 | $25.12 | $25.20 | $-0.40 | -1.56% | 3,582 | $25.37 | $25.12 $25.67 |
| Jul 29, 2026 | $26.00 | $26.06 | $25.31 | $25.60 | $-1.00 | -3.76% | 10,392 | $25.83 | $25.31 $26.06 |
| Jul 28, 2026 | $26.06 | $27.00 | $26.06 | $26.60 | +$0.65 | +2.50% | 4,766 | $26.30 | $26.06 $27.00 |
| Jul 23, 2026 | $25.99 | $26.00 | $25.95 | $25.95 | +$0.34 | +1.33% | 1,321 | $25.99 | $25.95 $26.00 |