investment & stocks ideas Favourites Have ideas? Sign in / Register

$FRME: First Merchants Corporation - Common Stock

2025-12-29
FRME	2025-12-29 00:04:21		0.00	0.00	-0.23%
FRME	2025-12-29 06:02:06		41.85	37.96	-0.23%
FRME	2025-12-29 07:01:39		41.85	32.00	-0.23%
FRME	2025-12-29 08:02:22		38.53	37.96	-0.23%
FRME	2025-12-29 09:01:41		38.37	38.04	-0.23%
FRME	2025-12-29 11:01:38		38.07	37.90	-0.39%
FRME	2025-12-29 12:02:03		38.03	38.00	-0.57%
FRME	2025-12-29 13:01:58		38.11	38.09	-0.37%
FRME	2025-12-29 14:03:09		38.03	38.00	-0.57%
FRME	2025-12-29 15:01:47		38.05	38.00	-0.50%
FRME	2025-12-29 16:02:11		38.08	38.07	-0.44%
FRME	2025-12-29 17:01:45		38.57	37.25	-0.65%
FRME	2025-12-29 19:02:00		38.32	37.70	-0.65%
FRME	2025-12-29 20:02:10		38.30	37.68	-0.65%
FRME	2025-12-29 21:02:43		0.00	0.00	-0.65%
2025-12-30
FRME	2025-12-30 06:02:03		41.60	37.61	-0.65%
FRME	2025-12-30 07:01:44		60.80	32.00	-0.65%
FRME	2025-12-30 08:02:09		38.30	37.70	-0.65%
FRME	2025-12-30 09:01:45		38.26	37.81	-0.65%
FRME	2025-12-30 10:02:08		38.26	37.85	-0.65%
FRME	2025-12-30 11:01:42		37.86	37.75	-0.44%
FRME	2025-12-30 12:02:03		37.78	37.74	-0.63%
FRME	2025-12-30 13:01:41		37.73	37.68	-0.73%
FRME	2025-12-30 14:02:08		37.73	37.70	-0.73%
FRME	2025-12-30 15:01:44		37.68	37.65	-0.84%
FRME	2025-12-30 16:02:14		37.76	37.75	-0.63%
FRME	2025-12-30 17:01:42		38.39	32.00	-0.86%
FRME	2025-12-30 18:02:05		37.97	37.36	-0.87%
FRME	2025-12-30 19:01:53		38.39	36.93	-0.87%
FRME	2025-12-30 21:02:35		0.00	0.00	-0.87%
2025-12-31
FRME	2025-12-31 06:02:05		37.92	32.00	-0.87%
FRME	2025-12-31 07:01:50		41.85	32.00	-0.87%
FRME	2025-12-31 08:02:10		37.85	37.40	-0.87%
FRME	2025-12-31 09:01:41		37.92	37.47	-0.87%
FRME	2025-12-31 10:02:07		37.94	32.00	-0.87%
FRME	2025-12-31 11:01:39		37.69	37.61	-0.08%
FRME	2025-12-31 12:02:05		37.49	37.45	-0.47%
FRME	2025-12-31 13:01:42		37.40	37.36	-0.71%
FRME	2025-12-31 14:02:03		37.47	37.43	-0.53%
FRME	2025-12-31 15:01:42		37.57	37.53	-0.26%
FRME	2025-12-31 16:02:03		37.50	37.47	-0.42%
FRME	2025-12-31 17:01:43		38.21	36.75	-0.45%
FRME	2025-12-31 18:02:05		38.21	36.75	-0.93%
FRME	2025-12-31 21:03:51		0.00	0.00	-0.93%
2026-01-01
FRME	2026-01-01 19:01:55		38.21	36.75	-0.93%
FRME	2026-01-01 22:04:28		0.00	0.00	-0.93%
2026-01-02
FRME	2026-01-02 06:02:05		37.96	32.00	-0.93%
FRME	2026-01-02 07:01:38		59.96	32.00	-0.93%
FRME	2026-01-02 08:02:03		37.92	32.00	-0.93%
FRME	2026-01-02 09:01:38		37.81	37.36	-0.93%
FRME	2026-01-02 10:02:02		37.80	37.36	-0.93%
FRME	2026-01-02 11:01:39		37.45	37.38	-0.08%
FRME	2026-01-02 12:02:07		37.37	37.32	-0.32%
FRME	2026-01-02 13:01:51		37.35	37.28	-0.40%
FRME	2026-01-02 14:02:13		37.20	37.15	-0.77%
FRME	2026-01-02 15:01:47		37.49	37.46	0.03%
FRME	2026-01-02 16:02:10		37.69	37.65	0.58%
FRME	2026-01-02 17:01:46		38.23	36.78	0.08%
FRME	2026-01-02 21:03:44		0.00	0.00	0.08%
2026-01-05
FRME	2026-01-05 06:02:10		37.76	37.24	0.08%
FRME	2026-01-05 07:01:47		60.00	32.00	0.08%
FRME	2026-01-05 08:02:34		44.34	37.17	0.08%
FRME	2026-01-05 09:01:46		43.96	37.17	0.08%
FRME	2026-01-05 10:02:11		37.76	37.24	0.08%
FRME	2026-01-05 11:01:44		38.56	38.38	2.48%
FRME	2026-01-05 12:02:09		38.23	38.18	1.89%
FRME	2026-01-05 13:01:51		38.55	38.50	2.77%
FRME	2026-01-05 14:02:12		38.57	38.53	2.83%
FRME	2026-01-05 15:01:47		38.39	38.36	2.37%
FRME	2026-01-05 16:02:09		38.30	38.28	2.11%
FRME	2026-01-05 17:01:46		38.91	37.43	1.81%
FRME	2026-01-05 20:02:03		38.91	37.43	0.03%
2026-01-06
FRME	2026-01-06 05:01:51		59.56	32.00	0.03%
FRME	2026-01-06 06:02:12		60.69	32.00	0.03%
FRME	2026-01-06 08:02:11		44.34	37.79	0.03%
FRME	2026-01-06 09:01:43		43.96	37.97	0.03%
FRME	2026-01-06 10:02:09		43.96	37.84	0.03%
FRME	2026-01-06 11:01:42		37.92	37.65	-0.72%
FRME	2026-01-06 12:02:03		37.81	37.77	-1.01%
FRME	2026-01-06 13:01:40		38.04	37.99	-0.45%
FRME	2026-01-06 14:02:06		38.35	38.32	0.40%
FRME	2026-01-06 15:01:41		38.11	38.06	-0.19%
FRME	2026-01-06 16:02:08		38.24	38.21	0.19%
FRME	2026-01-06 17:01:42		38.53	37.60	0.48%
FRME	2026-01-06 18:02:12		38.53	38.04	0.47%
FRME	2026-01-06 19:01:52		38.53	37.60	0.47%
FRME	2026-01-06 20:02:10		38.51	38.04	0.47%
FRME	2026-01-06 21:02:57		0.00	0.00	0.47%
2026-01-07
FRME	2026-01-07 06:02:06		61.34	32.00	0.47%
FRME	2026-01-07 08:02:03		44.34	34.82	0.47%
FRME	2026-01-07 09:01:42		43.96	32.00	0.47%
FRME	2026-01-07 10:02:05		38.53	38.04	0.47%
FRME	2026-01-07 11:01:39		38.00	37.95	-0.97%
FRME	2026-01-07 12:02:02		37.90	37.84	-1.28%
FRME	2026-01-07 13:01:39		38.18	38.13	-0.45%
FRME	2026-01-07 14:02:06		38.08	38.02	-0.73%
FRME	2026-01-07 15:01:41		37.98	37.96	-0.92%
FRME	2026-01-07 16:02:08		37.92	37.90	-1.15%
FRME	2026-01-07 17:01:46		38.53	37.15	-1.15%
FRME	2026-01-07 21:04:04		0.00	0.00	-1.15%
2026-01-08
FRME	2026-01-08 06:02:03		60.64	32.00	-1.15%
FRME	2026-01-08 08:02:26		44.34	32.00	-1.15%
FRME	2026-01-08 09:01:39		43.96	32.00	-1.15%
FRME	2026-01-08 10:02:04		38.01	37.53	-1.15%
FRME	2026-01-08 11:01:41		38.48	38.34	1.46%
FRME	2026-01-08 12:02:04		38.64	38.59	1.85%
FRME	2026-01-08 13:01:42		38.98	38.93	2.76%
FRME	2026-01-08 14:02:10		39.01	38.96	2.82%
FRME	2026-01-08 15:01:45		38.88	38.84	2.50%
FRME	2026-01-08 16:02:12		38.85	38.82	2.43%
FRME	2026-01-08 17:01:44		39.44	37.93	2.06%
FRME	2026-01-08 18:02:09		39.44	37.93	2.08%
FRME	2026-01-08 21:03:17		0.00	0.00	2.08%
2026-01-09
FRME	2026-01-09 05:01:34		60.37	32.00	2.08%
FRME	2026-01-09 06:01:57		61.51	32.00	2.08%
FRME	2026-01-09 08:01:52		44.34	38.43	2.08%
FRME	2026-01-09 09:01:27		42.31	38.43	2.08%
FRME	2026-01-09 10:01:54		39.07	38.72	2.08%
FRME	2026-01-09 11:01:25		38.42	38.22	-1.00%
FRME	2026-01-09 12:01:52		38.47	38.38	-0.66%
FRME	2026-01-09 13:01:33		38.61	38.57	-0.21%
FRME	2026-01-09 14:01:54		38.61	38.57	-0.18%
FRME	2026-01-09 15:01:31		38.41	38.36	-0.77%
FRME	2026-01-09 16:01:55		38.12	38.07	-1.53%
FRME	2026-01-09 17:01:28		38.86	37.36	-1.50%
FRME	2026-01-09 18:01:49		38.86	37.36	-1.47%
FRME	2026-01-09 19:01:44		38.42	37.79	-1.47%
FRME	2026-01-09 20:01:54		38.43	37.81	-1.47%
FRME	2026-01-09 21:03:16		0.00	0.00	-1.47%
2026-01-12
FRME	2026-01-12 06:01:55		38.11	32.00	-1.47%
FRME	2026-01-12 07:01:25		60.97	32.00	-1.47%
FRME	2026-01-12 08:01:55		38.30	37.36	-1.47%
FRME	2026-01-12 10:01:55		38.10	37.35	-1.47%
FRME	2026-01-12 11:01:36		38.12	37.71	-0.49%
FRME	2026-01-12 12:01:56		37.86	37.68	-0.83%
FRME	2026-01-12 13:01:30		37.87	37.85	-0.62%
FRME	2026-01-12 14:01:53		37.68	37.65	-1.11%
FRME	2026-01-12 15:01:37		37.62	37.60	-1.29%
FRME	2026-01-12 16:02:02		37.75	37.72	-1.01%
FRME	2026-01-12 16:35:43	8-K Sec report https://www.sec.gov/Archives/edgar/data/712534/000071253426000003/0000712534-26-000003-index.htm 8-K - FIRST MERCHANTS CORP (0000712534) (Filer)
FRME	2026-01-12 17:01:33		38.39	36.93	-1.14%
FRME	2026-01-12 18:02:02		38.39	36.93	-1.15%
FRME	2026-01-12 21:03:06		0.00	0.00	-1.15%
2026-01-13
FRME	2026-01-13 06:01:59		59.87	32.00	-1.15%
FRME	2026-01-13 08:01:55		44.34	37.47	-1.15%
FRME	2026-01-13 09:01:35		37.86	37.40	-1.15%
FRME	2026-01-13 10:01:52		37.88	37.47	-1.15%
FRME	2026-01-13 11:01:29		37.60	37.38	-0.42%
FRME	2026-01-13 12:01:55		37.53	37.46	-0.39%
FRME	2026-01-13 13:01:33		37.29	37.27	-0.97%
FRME	2026-01-13 14:01:59		37.36	37.32	-0.79%
FRME	2026-01-13 15:01:36		37.49	37.45	-0.42%
FRME	2026-01-13 16:02:00		37.29	37.27	-0.97%
FRME	2026-01-13 17:01:37		37.93	36.47	-1.18%
FRME	2026-01-13 18:01:58		37.93	36.47	-1.19%
FRME	2026-01-13 21:02:38		0.00	0.00	-1.19%
2026-01-14
FRME	2026-01-14 05:01:37		41.80	32.00	-1.19%
FRME	2026-01-14 06:01:56		41.80	37.02	-1.19%
FRME	2026-01-14 07:01:33		41.80	32.00	-1.19%
FRME	2026-01-14 08:01:53		41.79	32.00	-1.19%
FRME	2026-01-14 09:01:27		41.34	36.93	-1.19%
FRME	2026-01-14 10:01:52		37.38	36.90	-1.19%
FRME	2026-01-14 11:01:24		37.28	37.17	-0.03%
FRME	2026-01-14 12:01:53		37.44	37.40	0.58%
FRME	2026-01-14 13:01:28		37.47	37.38	0.61%
FRME	2026-01-14 14:01:55		37.63	37.56	1.06%
FRME	2026-01-14 15:01:27		37.74	37.63	1.12%
FRME	2026-01-14 16:01:56		37.93	37.86	1.83%
FRME	2026-01-14 17:01:28		41.80	37.07	1.62%
FRME	2026-01-14 18:02:11		41.79	37.07	1.64%
FRME	2026-01-14 22:04:10		0.00	0.00	1.64%
2026-01-15
FRME	2026-01-15 06:01:55		41.80	32.00	1.64%
FRME	2026-01-15 08:02:01		41.79	37.42	1.64%
FRME	2026-01-15 09:01:35		41.79	37.43	1.64%
FRME	2026-01-15 10:02:01		38.06	37.57	1.64%
FRME	2026-01-15 11:01:31		38.18	38.11	0.94%
FRME	2026-01-15 12:01:57		38.75	38.71	2.55%
FRME	2026-01-15 13:01:32		38.69	38.67	2.39%
FRME	2026-01-15 14:02:00		38.65	38.63	2.26%
FRME	2026-01-15 15:01:33		38.49	38.47	1.85%
FRME	2026-01-15 16:02:02		38.53	38.50	1.99%
FRME	2026-01-15 17:01:36		39.29	37.78	1.99%
FRME	2026-01-15 18:01:58		39.29	37.78	1.96%
FRME	2026-01-15 21:01:41		0.00	0.00	1.96%
2026-01-16
FRME	2026-01-16 05:01:37		41.80	32.00	1.96%
FRME	2026-01-16 10:08:15	8-K Sec report https://www.sec.gov/Archives/edgar/data/712534/000071253426000008/0000712534-26-000008-index.htm 8-K - FIRST MERCHANTS CORP (0000712534) (Filer)
FRME	2026-01-16 11:01:29		38.44	38.36	-0.29%
FRME	2026-01-16 12:01:55		38.19	38.14	-0.93%
FRME	2026-01-16 13:01:31		38.18	38.11	-1.01%
FRME	2026-01-16 14:02:00		38.35	38.32	-0.45%
FRME	2026-01-16 15:01:40		38.29	38.25	-0.63%
FRME	2026-01-16 16:02:02		38.38	38.34	-0.45%
FRME	2026-01-16 17:01:34		38.83	37.34	-1.19%
FRME	2026-01-16 18:01:57		38.83	37.34	-1.17%
FRME	2026-01-16 21:03:14		0.00	0.00	-1.17%
2026-01-20
FRME	2026-01-20 05:01:37		37.88	32.00	-1.17%
FRME	2026-01-20 06:02:04		37.69	32.00	-1.17%
FRME	2026-01-20 07:01:30		60.86	32.00	-1.17%
FRME	2026-01-20 08:01:59		44.34	36.75	-1.17%
FRME	2026-01-20 09:01:34		43.96	36.75	-1.17%
FRME	2026-01-20 10:01:59		37.88	36.75	-1.17%
FRME	2026-01-20 11:01:32		37.69	37.60	-1.01%
FRME	2026-01-20 12:01:56		37.67	37.64	-1.09%
FRME	2026-01-20 13:01:36		37.76	37.75	-0.83%
FRME	2026-01-20 14:02:04		37.78	37.74	-0.83%
FRME	2026-01-20 15:01:40		37.62	37.60	-1.19%
FRME	2026-01-20 16:02:04		37.53	37.50	-1.48%
FRME	2026-01-20 17:01:45		38.39	36.93	-1.04%
FRME	2026-01-20 18:02:02		38.39	36.93	-1.05%
FRME	2026-01-20 21:02:26		0.00	0.00	-1.05%
2026-01-21
FRME	2026-01-21 05:01:41		38.04	37.34	-1.05%
FRME	2026-01-21 06:02:05		38.04	37.29	-1.05%
FRME	2026-01-21 07:01:37		41.80	32.00	-1.05%
FRME	2026-01-21 09:01:34		37.89	37.49	-1.05%
FRME	2026-01-21 10:01:59		41.80	32.00	-1.05%
FRME	2026-01-21 11:01:33		39.07	38.96	3.57%
FRME	2026-01-21 12:01:56		39.14	39.11	3.86%
FRME	2026-01-21 14:02:16		39.00	38.99	3.49%
FRME	2026-01-21 15:01:36		39.16	39.15	3.89%
FRME	2026-01-21 16:02:04		39.18	39.15	3.94%
FRME	2026-01-21 17:01:37		40.10	38.57	4.36%
FRME	2026-01-21 18:02:01		40.10	38.57	4.41%
FRME	2026-01-21 21:03:10		0.00	0.00	4.41%
2026-01-22
FRME	2026-01-22 05:01:35		39.76	39.14	4.41%
FRME	2026-01-22 06:01:57		39.76	38.95	4.41%
FRME	2026-01-22 07:01:34		62.53	35.39	4.41%
FRME	2026-01-22 08:01:57		43.96	38.93	0.00%
FRME	2026-01-22 09:01:29		39.72	39.14	0.00%
FRME	2026-01-22 10:02:00		39.67	39.38	0.96%
FRME	2026-01-22 11:01:30		39.93	39.88	1.57%
FRME	2026-01-22 12:01:54		40.19	40.15	2.23%
FRME	2026-01-22 13:01:39		40.12	40.10	2.10%
FRME	2026-01-22 14:02:08		39.94	39.90	1.54%
FRME	2026-01-22 15:01:38		39.95	39.93	1.62%
FRME	2026-01-22 16:02:04		39.68	39.67	0.96%
FRME	2026-01-22 17:01:26		40.53	38.86	0.85%
FRME	2026-01-22 18:02:04		40.53	38.86	0.81%
FRME	2026-01-22 20:02:01		42.00	38.86	0.81%
FRME	2026-01-22 21:02:20		0.00	0.00	0.81%
2026-01-23
FRME	2026-01-23 05:01:38		40.03	39.25	0.81%
FRME	2026-01-23 06:02:08		39.99	39.25	0.81%
FRME	2026-01-23 07:01:45		41.80	32.00	0.81%
FRME	2026-01-23 08:01:59		40.03	39.25	0.81%
FRME	2026-01-23 10:02:01		41.80	32.00	0.81%
FRME	2026-01-23 11:01:39		39.12	39.07	-1.35%
FRME	2026-01-23 12:01:54		38.96	38.93	-1.73%
FRME	2026-01-23 13:01:41		38.62	38.61	-2.62%
FRME	2026-01-23 14:01:56		38.33	38.28	-3.43%
FRME	2026-01-23 15:01:45		38.32	38.29	-3.36%
FRME	2026-01-23 16:02:01		38.11	38.09	-3.89%
FRME	2026-01-23 17:01:34		41.80	32.00	-3.89%
FRME	2026-01-23 18:02:09		41.35	32.00	-3.86%
FRME	2026-01-23 19:01:38		41.80	32.00	-3.86%
FRME	2026-01-23 20:01:51		41.80	34.65	-3.86%
FRME	2026-01-23 21:02:22		0.00	0.00	-3.86%
2026-01-26
FRME	2026-01-26 05:01:36		41.80	32.00	-3.86%
FRME	2026-01-26 06:01:59		41.34	32.00	-3.86%
FRME	2026-01-26 08:01:57		41.34	34.75	-3.86%
FRME	2026-01-26 11:01:31		38.23	38.17	0.23%
FRME	2026-01-26 12:01:56		37.83	37.81	-0.71%
FRME	2026-01-26 13:01:28		37.64	37.61	-1.16%
FRME	2026-01-26 14:02:07		37.70	37.65	-1.06%
FRME	2026-01-26 15:02:09		38.12	38.07	0.08%
FRME	2026-01-26 16:02:06		38.37	38.32	0.58%
FRME	2026-01-26 17:01:32		41.80	33.07	-0.20%
FRME	2026-01-26 17:08:35	8-K Sec report https://www.sec.gov/Archives/edgar/data/712534/000071253426000011/0000712534-26-000011-index.htm 8-K - FIRST MERCHANTS CORP (0000712534) (Filer)
FRME	2026-01-26 18:01:59		41.80	32.00	-0.21%
FRME	2026-01-26 19:01:48		41.80	34.77	-0.21%
FRME	2026-01-26 21:03:11		0.00	0.00	-0.21%
2026-01-27
FRME	2026-01-27 05:01:33		41.80	32.00	-0.21%
FRME	2026-01-27 08:02:01		41.80	34.77	-0.21%
FRME	2026-01-27 11:01:37		38.07	37.95	0.13%
FRME	2026-01-27 12:01:59		38.19	38.07	0.34%
FRME	2026-01-27 13:01:28		37.99	37.96	-0.08%
FRME	2026-01-27 14:01:57		38.13	38.11	0.29%
FRME	2026-01-27 15:01:40		38.12	38.10	0.29%
FRME	2026-01-27 16:01:55		38.15	38.14	0.37%

We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.