XNAS
Datos históricos de First Merchants Corporation
First Merchants Corporation · FRMEP
$25.20
▼ -0.11 (-0.42%)
Última operación · 10/10/2026, 17:20:19 UTC
- Variación en el periodo
- −1.82%
- Máximo
- US$27.09
- 21 de enero de 2026
- Mínimo
- US$24.73
- 12 de mayo de 2026
- Volumen medio diario
- 0 M
Del 13 de octubre de 2025 al 6 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 6 oct 2026 | 25.31 | 25.31 | 25.31 | 25.31 | +0.16% | 1,063.188 |
| 5 oct 2026 | 25.27 | 25.27 | 25.27 | 25.27 | +0.46% | 1,404.188 |
| 2 oct 2026 | 25.19 | 25.23 | 25.16 | 25.16 | −0.14% | 1,155.188 |
| 1 oct 2026 | 25.15 | 25.19 | 25.15 | 25.19 | −0.04% | 605.188 |
| 25 sep 2026 | 25.24 | 25.24 | 25.20 | 25.20 | −0.20% | 1,457.188 |
| 24 sep 2026 | 25.25 | 25.25 | 25.25 | 25.25 | +0.20% | 1,009.188 |
| 21 sep 2026 | 25.11 | 25.20 | 25.11 | 25.20 | −0.40% | 513.188 |
| 18 sep 2026 | 25.30 | 25.30 | 25.30 | 25.30 | +0.20% | 405.188 |
| 17 sep 2026 | 25.25 | 25.25 | 25.25 | 25.25 | +0.12% | 194.188 |
| 15 sep 2026 | 25.22 | 25.22 | 25.22 | 25.22 | +0.72% | 458.188 |
| 14 sep 2026 | 25.27 | 25.33 | 25.04 | 25.04 | −0.44% | 2,351.676 |
| 10 sep 2026 | 25.04 | 25.15 | 25.04 | 25.15 | +0.44% | 1,927.234 |
| 8 sep 2026 | 25.05 | 25.05 | 25.04 | 25.04 | +0.16% | 691.188 |
| 4 sep 2026 | 24.97 | 25.09 | 24.90 | 25.00 | 0.00% | 3,064.188 |
| 2 sep 2026 | 24.99 | 25.00 | 24.95 | 25.00 | +0.44% | 1,499.188 |
| 1 sep 2026 | 25.12 | 25.12 | 24.81 | 24.89 | −1.43% | 5,247.188 |
| 27 ago 2026 | 25.48 | 25.48 | 25.25 | 25.25 | +0.56% | 1,130.188 |
| 25 ago 2026 | 25.10 | 25.11 | 25.07 | 25.11 | −0.55% | 8,873.188 |
| 18 ago 2026 | 25.48 | 25.48 | 25.25 | 25.25 | −0.16% | 725.188 |
| 17 ago 2026 | 25.29 | 25.29 | 25.29 | 25.29 | −0.67% | 578.188 |
| 14 ago 2026 | 25.46 | 25.46 | 25.46 | 25.46 | +1.03% | 287.188 |
| 13 ago 2026 | 25.20 | 25.20 | 25.20 | 25.20 | −1.49% | 685.188 |
| 12 ago 2026 | 25.58 | 25.58 | 25.58 | 25.58 | +1.71% | 385.188 |
| 11 ago 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 0.00% | 312.188 |
| 6 ago 2026 | 25.15 | 25.15 | 25.15 | 25.15 | −0.36% | 511.188 |
| 5 ago 2026 | 25.10 | 25.24 | 25.10 | 25.24 | +0.76% | 2,550.188 |
| 3 ago 2026 | 25.05 | 25.05 | 25.05 | 25.05 | −0.40% | 2,845.188 |
| 31 jul 2026 | 25.30 | 25.30 | 25.13 | 25.15 | −0.20% | 13,574.188 |
| 30 jul 2026 | 25.19 | 25.67 | 25.12 | 25.20 | −1.56% | 3,582.187 |
| 29 jul 2026 | 26.00 | 26.06 | 25.31 | 25.60 | −3.76% | 10,392 |
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.