First Merchants Corporation - Depository Shares (NQ:FRMEP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026				25.87	87	+0.17(+0.65%)
Jan 30, 2026				25.70	10	+0.30(+1.18%)
Jan 29, 2026	25.40	25.40	25.40	25.40	214	+0.01(+0.04%)
Jan 28, 2026	25.47	25.54	25.38	25.39	1,052	-0.27(-1.03%)
Jan 27, 2026	25.66	25.66	25.66	25.66	564	+0.37(+1.48%)
Jan 26, 2026	25.48	25.48	25.28	25.28	740	+0.05(+0.19%)
Jan 23, 2026	25.45	25.45	25.23	25.23	1,526	-0.44(-1.72%)
Jan 22, 2026	25.68	25.68	25.68	25.68	308	-0.63(-2.39%)
Jan 21, 2026	25.93	26.60	25.93	26.30	5,191	+0.37(+1.43%)
Jan 20, 2026	25.58	25.93	25.58	25.93	454	+0.00(+0.00%)
Jan 16, 2026	25.93	25.93	25.93	25.93	123	+0.54(+2.13%)
Jan 15, 2026	25.73	25.77	25.39	25.39	1,094	-0.38(-1.49%)
Jan 14, 2026	25.77	25.77	25.77	25.77	486	+0.00(+0.00%)
Jan 13, 2026	25.33	25.87	25.33	25.77	8,534	+0.42(+1.64%)
Jan 12, 2026	25.18	25.36	25.18	25.36	210	+0.23(+0.90%)
Jan 09, 2026	25.13	25.13	25.13	25.13	129	-0.23(-0.92%)
Jan 07, 2026				25.36	2	-0.03(-0.11%)
Jan 05, 2026				25.39	2	+0.17(+0.66%)
Jan 02, 2026	25.22	25.22	25.22	25.22	103	-0.06(-0.23%)
Dec 30, 2025				25.28	2	-0.09(-0.35%)
Dec 26, 2025				25.37	2	+0.25(+0.98%)
Dec 23, 2025				25.13	59	+0.19(+0.75%)
Dec 22, 2025	25.11	25.36	24.94	24.94	9,438	-0.49(-1.92%)
Dec 19, 2025	25.15	25.48	25.09	25.43	1,695	-0.09(-0.36%)
Dec 18, 2025	25.12	25.73	25.07	25.52	7,384	+0.46(+1.85%)
Dec 17, 2025	25.14	25.14	25.06	25.06	460	-0.05(-0.19%)
Dec 15, 2025				25.10	0	-0.04(-0.15%)
Dec 10, 2025				25.14	0	-0.19(-0.76%)
Dec 04, 2025				25.33	7	+0.05(+0.19%)