XNAS
Datos históricos de First Merchants Corporation
First Merchants Corporation · FRME
$39.00
▼ -0.03 (-0.06%)
Última operación · 10/10/2026, 17:18:52 UTC
- Variación en el periodo
- +7.79%
- Máximo
- US$45.33
- 16 de julio de 2026
- Mínimo
- US$34.66
- 18 de noviembre de 2025
- Volumen medio diario
- 0.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 39.46 | 39.52 | 38.83 | 39.00 | −1.49% | 436,048.976 |
| 8 oct 2026 | 39.10 | 39.76 | 38.81 | 39.59 | +0.76% | 567,759.519 |
| 7 oct 2026 | 39.27 | 39.50 | 38.89 | 39.29 | −0.96% | 700,185.11 |
| 6 oct 2026 | 40.06 | 40.15 | 39.62 | 39.67 | −0.25% | 448,880.205 |
| 5 oct 2026 | 40.15 | 40.25 | 39.67 | 39.77 | −0.95% | 478,396.056 |
| 2 oct 2026 | 39.87 | 40.31 | 39.80 | 40.15 | +1.44% | 815,292.593 |
| 1 oct 2026 | 39.18 | 39.69 | 38.62 | 39.58 | −0.50% | 629,515.741 |
| 30 sep 2026 | 40.12 | 40.26 | 39.55 | 39.78 | −0.74% | 551,483.396 |
| 29 sep 2026 | 40.38 | 40.68 | 39.85 | 40.08 | −0.73% | 353,320.003 |
| 28 sep 2026 | 40.67 | 40.70 | 40.30 | 40.37 | −0.84% | 556,244.921 |
| 25 sep 2026 | 40.65 | 41.20 | 40.56 | 40.71 | +0.56% | 754,488.644 |
| 24 sep 2026 | 40.28 | 40.57 | 40.04 | 40.49 | +1.14% | 466,279.046 |
| 23 sep 2026 | 40.64 | 40.68 | 39.97 | 40.03 | −1.53% | 393,868.374 |
| 22 sep 2026 | 41.25 | 41.41 | 40.65 | 40.65 | −0.61% | 582,417.347 |
| 21 sep 2026 | 40.95 | 41.08 | 40.70 | 40.90 | +0.07% | 411,095.332 |
| 18 sep 2026 | 40.67 | 40.94 | 40.37 | 40.87 | −0.07% | 1.55 M |
| 17 sep 2026 | 41.51 | 41.58 | 40.85 | 40.90 | −0.39% | 388,679.111 |
| 16 sep 2026 | 41.65 | 41.77 | 40.35 | 41.06 | −1.61% | 499,108.354 |
| 15 sep 2026 | 41.46 | 41.97 | 41.44 | 41.73 | +0.53% | 378,980.639 |
| 14 sep 2026 | 41.02 | 41.65 | 41.02 | 41.51 | +0.97% | 473,522.691 |
| 11 sep 2026 | 41.54 | 41.80 | 40.76 | 41.11 | +0.02% | 320,171.112 |
| 10 sep 2026 | 40.72 | 41.11 | 40.37 | 41.10 | +0.93% | 368,783.157 |
| 9 sep 2026 | 40.81 | 41.10 | 40.47 | 40.72 | −1.09% | 337,299.209 |
| 8 sep 2026 | 41.87 | 41.92 | 41.08 | 41.17 | −2.12% | 435,328.717 |
| 4 sep 2026 | 41.58 | 42.18 | 41.47 | 42.06 | −0.10% | 439,590.017 |
| 3 sep 2026 | 41.91 | 42.30 | 41.78 | 42.10 | +1.03% | 332,160.639 |
| 2 sep 2026 | 41.11 | 42.06 | 40.96 | 41.67 | +1.86% | 681,660.179 |
| 1 sep 2026 | 41.40 | 41.69 | 40.79 | 40.91 | −1.35% | 326,760.081 |
| 31 ago 2026 | 41.79 | 41.82 | 41.41 | 41.47 | −1.10% | 363,965.252 |
| 28 ago 2026 | 41.74 | 42.10 | 41.67 | 41.93 | +0.62% | 398,437.566 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.