First Merchants

FRME
🏛️ usa →
37.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.28 40.28 40.28 40.28 1.4K
09:33 39.78 39.78 39.78 39.78 2.0K
09:47 39.98 39.98 39.98 39.98 0.5K
09:48 39.95 39.95 39.95 39.95 0.3K
09:50 40.00 40.00 40.00 40.00 0.5K
09:52 40.10 40.10 40.10 40.10 0.3K
09:56 40.08 40.20 40.08 40.20 0.7K
10:06 40.26 40.26 40.23 40.23 1.8K
10:09 40.25 40.25 40.25 40.25 0.5K
10:14 40.33 40.33 40.24 40.24 0.4K
10:15 40.17 40.17 40.17 40.17 1.7K
10:21 40.13 40.13 40.13 40.13 0.4K
10:27 40.04 40.04 40.04 40.04 0.3K
10:29 40.14 40.14 40.14 40.14 0.1K
10:31 40.07 40.07 40.07 40.07 0.2K
10:35 39.97 39.97 39.97 39.97 0.6K
10:40 39.94 39.94 39.94 39.94 0.4K
10:41 39.92 39.92 39.92 39.92 0.6K
10:43 39.94 39.94 39.94 39.94 0.6K
10:44 39.97 40.01 39.97 40.01 0.8K
10:55 40.05 40.05 40.05 40.05 0.1K
10:56 40.06 40.08 40.06 40.08 0.6K
10:58 40.08 40.08 40.08 40.08 0.7K
11:03 40.16 40.21 40.16 40.21 0.5K
11:05 40.21 40.21 40.21 40.21 0.2K
11:07 40.22 40.22 40.22 40.22 1.7K
11:12 40.22 40.22 40.22 40.22 0.5K
11:16 40.17 40.17 40.17 40.17 2.7K
11:19 40.18 40.21 40.18 40.21 2.3K
11:22 40.28 40.28 40.26 40.26 1.0K
11:23 40.18 40.18 40.18 40.17 2.2K
11:24 40.17 40.17 40.17 40.17 0.3K
11:27 40.18 40.18 40.17 40.17 1.6K
11:29 40.19 40.19 40.19 40.19 0.1K
11:30 40.14 40.14 40.14 40.14 0.3K
11:31 40.17 40.17 40.17 40.17 0.5K
11:32 40.18 40.18 40.18 40.18 0.4K
11:35 40.19 40.19 40.19 40.19 0.1K
11:36 40.19 40.19 40.19 40.19 0.7K
11:37 40.16 40.16 40.16 40.16 0.9K
11:38 40.18 40.18 40.18 40.18 1.1K
11:40 40.12 40.12 40.09 40.09 1.3K
11:41 40.13 40.13 40.13 40.13 0.4K
11:45 40.05 40.05 40.05 40.05 1.3K
11:48 40.02 40.02 40.02 40.02 1.5K
11:56 39.96 39.96 39.96 39.96 0.6K
11:57 39.97 39.97 39.97 39.97 0.7K
12:01 39.96 39.96 39.96 39.96 0.2K
12:02 39.94 39.94 39.94 39.94 0.9K
12:04 39.94 39.94 39.94 39.94 1.2K
12:11 39.91 39.91 39.91 39.91 0.7K
12:13 39.98 39.98 39.98 39.98 0.6K
12:19 39.90 39.90 39.90 39.90 1.3K
12:20 39.91 39.91 39.91 39.91 0.4K
12:24 39.94 39.94 39.94 39.94 0.6K
12:26 39.97 39.97 39.97 39.97 0.1K
12:28 39.97 39.97 39.97 39.97 1.0K
12:32 39.94 39.94 39.94 39.94 0.4K
12:37 39.92 39.96 39.92 39.95 4.3K
12:40 39.92 39.96 39.92 39.96 2.5K
12:51 39.97 39.97 39.97 39.97 0.3K
12:52 39.95 39.95 39.95 39.95 1.2K
12:56 39.95 39.95 39.95 39.95 0.6K
12:57 39.94 39.94 39.94 39.94 0.4K
12:58 39.92 39.92 39.92 39.92 0.7K
12:59 39.92 39.92 39.92 39.92 0.1K
13:00 39.91 39.91 39.91 39.91 0.3K
13:02 39.89 39.89 39.89 39.89 0.5K
13:05 39.87 39.87 39.87 39.87 0.2K
13:06 39.86 39.86 39.86 39.86 1.3K
13:10 39.83 39.83 39.83 39.83 0.6K
13:14 39.85 39.85 39.85 39.84 1.2K
13:17 39.88 39.89 39.85 39.85 2.5K
13:25 39.82 39.82 39.82 39.82 1.0K
13:35 39.85 39.85 39.85 39.85 0.1K
13:36 39.86 39.86 39.85 39.85 1.4K
13:41 39.89 39.89 39.89 39.89 0.2K
13:42 39.88 39.88 39.88 39.88 1.7K
13:43 39.88 39.88 39.88 39.88 0.3K
13:44 39.88 39.88 39.88 39.88 0.2K
13:45 39.88 39.88 39.88 39.88 1.2K
13:46 39.87 39.87 39.87 39.87 0.7K
13:50 39.84 39.84 39.84 39.84 0.2K
13:51 39.83 39.83 39.83 39.83 0.5K
13:54 39.80 39.80 39.78 39.78 2.4K
13:59 39.70 39.72 39.70 39.72 1.5K
14:00 39.72 39.75 39.72 39.75 1.3K
14:04 39.70 39.70 39.70 39.70 0.8K
14:07 39.65 39.66 39.65 39.66 1.2K
14:09 39.69 39.69 39.69 39.69 0.3K
14:10 39.71 39.71 39.71 39.71 0.2K
14:13 39.75 39.75 39.75 39.75 0.6K
14:14 39.74 39.74 39.74 39.74 0.3K
14:15 39.70 39.70 39.70 39.70 2.2K
14:28 39.71 39.71 39.71 39.71 0.2K
14:29 39.70 39.70 39.70 39.70 0.9K
14:33 39.67 39.67 39.67 39.67 0.6K
14:35 39.69 39.71 39.69 39.71 1.8K
14:36 39.70 39.71 39.70 39.70 3.0K
14:37 39.70 39.71 39.70 39.71 0.9K
14:39 39.71 39.71 39.71 39.71 0.3K
14:41 39.71 39.71 39.71 39.71 0.5K
14:42 39.71 39.71 39.71 39.71 3.6K
14:55 39.72 39.72 39.72 39.72 3.8K
14:56 39.74 39.74 39.74 39.74 0.7K
15:00 39.73 39.73 39.73 39.73 2.7K
15:06 39.69 39.69 39.69 39.69 0.2K
15:08 39.67 39.67 39.66 39.66 1.9K
15:12 39.66 39.66 39.66 39.66 0.3K
15:13 39.66 39.66 39.66 39.66 0.7K
15:14 39.63 39.63 39.63 39.63 0.5K
15:16 39.61 39.61 39.61 39.61 1.0K
15:19 39.59 39.59 39.59 39.59 0.6K
15:20 39.60 39.60 39.59 39.59 1.0K
15:21 39.57 39.57 39.57 39.57 0.9K
15:22 39.60 39.60 39.60 39.60 0.5K
15:24 39.64 39.64 39.64 39.64 0.8K
15:29 39.64 39.64 39.64 39.64 0.9K
15:31 39.66 39.66 39.66 39.66 1.6K
15:35 39.76 39.76 39.76 39.76 1.3K
15:37 39.78 39.78 39.78 39.78 1.3K
15:39 39.81 39.81 39.81 39.81 2.2K
15:43 39.84 39.86 39.84 39.85 0.2K
15:44 39.84 39.84 39.84 39.84 0.7K
15:45 39.85 39.85 39.85 39.85 0.4K
15:46 39.86 39.86 39.84 39.84 1.3K
15:47 39.86 39.86 39.86 39.86 0.4K
15:48 39.88 39.88 39.88 39.88 0.6K
15:50 39.88 39.88 39.84 39.85 3.8K
15:51 39.86 39.90 39.86 39.90 1.3K
15:53 39.93 39.94 39.92 39.92 2.9K
15:54 39.90 39.90 39.90 39.90 1.6K
15:55 39.85 39.86 39.83 39.86 3.4K
15:56 39.87 39.88 39.87 39.88 1.6K
15:57 39.89 39.91 39.87 39.87 5.4K
15:58 39.90 39.90 39.88 39.88 4.7K
15:59 39.88 39.88 39.84 39.87 102.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 38.58 38.39 37.10 37.44 0.9M
2025-09-26 39.02 39.26 38.12 38.22 0.6M
2025-09-25 39.36 39.49 38.62 38.96 0.4M
2025-09-24 39.66 40.47 39.19 39.53 0.2M
2025-09-23 39.93 40.49 39.45 39.57 0.2M
2025-09-22 40.16 40.33 39.57 39.87 0.2M
2025-09-19 40.91 40.91 40.04 40.30 1.6M
2025-09-18 40.10 40.98 40.09 40.96 0.3M
2025-09-17 39.68 40.96 39.48 39.85 0.3M
2025-09-16 39.47 39.52 38.92 39.45 0.2M
2025-09-15 40.28 40.48 39.59 39.65 0.2M
2025-09-12 40.36 40.36 39.87 40.03 0.1M
2025-09-11 40.31 40.54 40.07 40.39 0.2M
2025-09-10 40.19 40.52 40.06 40.22 0.1M
2025-09-09 40.85 40.88 40.06 40.22 0.2M
2025-09-08 41.04 41.04 40.39 40.89 0.2M
2025-09-05 41.71 42.08 39.93 41.01 0.2M
2025-09-04 41.43 41.88 41.30 41.88 0.2M
2025-09-03 41.05 41.73 40.72 41.18 0.2M
2025-09-02 40.95 41.29 40.70 41.24 0.2M
2025-08-29 41.78 41.93 41.44 41.52 0.2M
2025-08-28 41.79 41.99 41.39 41.62 0.2M
2025-08-27 41.39 41.91 40.98 41.79 0.2M
2025-08-26 41.03 41.73 40.77 41.42 0.2M
2025-08-25 41.73 41.78 41.02 41.05 0.2M
2025-08-22 39.95 41.86 39.76 41.74 0.3M
2025-08-21 39.26 39.77 38.18 39.68 0.2M
2025-08-20 39.51 39.63 39.21 39.50 0.2M
2025-08-19 38.97 39.53 38.97 39.38 0.3M
2025-08-18 38.91 39.44 38.47 38.97 0.1M
2025-08-15 39.67 39.67 38.72 38.85 0.2M
2025-08-14 38.92 39.63 38.70 39.54 0.3M
2025-08-13 39.12 39.53 38.90 39.48 0.2M
2025-08-12 37.82 38.88 37.82 38.86 0.2M
2025-08-11 37.64 37.64 37.32 37.47 0.2M
2025-08-08 37.36 37.70 36.75 37.56 0.2M
2025-08-07 37.85 37.87 37.03 37.07 0.2M
2025-08-06 37.66 37.97 37.40 37.46 0.2M
2025-08-05 37.62 38.04 36.90 37.69 0.3M
2025-08-04 37.31 37.56 36.95 37.49 0.2M
2025-08-01 37.77 37.90 36.81 37.11 0.2M
2025-07-31 38.21 38.96 38.03 38.12 0.3M
2025-07-30 39.90 39.94 38.47 38.66 0.2M
2025-07-29 40.46 40.48 39.66 39.66 0.3M
2025-07-28 39.86 40.74 39.82 40.05 0.3M
2025-07-25 39.67 40.00 39.21 39.80 0.3M
2025-07-24 41.03 41.29 39.67 39.74 0.3M
2025-07-23 41.76 41.76 40.52 41.25 0.4M
2025-07-22 40.87 41.68 40.81 41.50 0.6M
2025-07-21 40.75 41.12 40.47 40.90 0.3M
2025-07-18 40.96 40.96 40.22 40.61 1.0M
2025-07-17 40.37 40.92 39.44 40.71 0.3M
2025-07-16 40.15 40.56 39.76 40.43 0.5M
2025-07-15 41.67 41.83 40.14 40.14 0.3M
2025-07-14 41.00 41.79 39.21 41.73 0.3M
2025-07-11 41.11 41.40 39.69 40.99 0.2M
2025-07-10 40.98 41.77 39.21 41.59 0.3M
2025-07-09 41.01 41.20 40.66 41.17 0.2M
2025-07-08 40.38 41.05 40.31 40.81 0.4M
2025-07-07 40.52 41.14 39.98 40.27 0.3M
2025-07-03 40.62 41.09 38.12 40.74 0.1M
2025-07-02 39.98 40.50 39.57 40.33 0.3M
2025-07-01 38.14 40.23 37.65 39.76 0.2M
2025-06-30 38.74 38.84 38.21 38.30 0.3M
2025-06-27 38.17 38.81 37.90 38.65 1.4M
2025-06-26 37.34 38.07 37.34 38.03 0.2M
2025-06-25 37.20 37.49 35.28 37.13 0.3M
2025-06-24 37.45 37.82 36.26 37.25 0.2M
2025-06-23 35.98 37.10 35.93 37.09 0.3M
2025-06-20 35.83 36.10 35.71 35.93 1.1M
2025-06-18 35.32 36.00 35.11 35.72 0.3M
2025-06-17 35.45 36.54 35.25 35.37 0.3M
2025-06-16 36.55 36.76 35.60 35.70 0.4M
2025-06-13 36.45 36.77 35.82 35.98 0.3M
2025-06-12 37.12 37.13 36.66 37.03 0.1M
2025-06-11 38.00 38.04 37.18 37.32 0.2M
2025-06-10 37.36 38.19 37.11 37.77 0.2M
2025-06-09 37.00 37.68 36.93 37.25 0.3M
2025-06-06 36.89 37.06 36.55 36.95 0.3M
2025-06-05 36.79 36.79 36.28 36.55 0.3M
2025-06-04 37.69 38.66 36.79 36.82 0.2M
2025-06-03 37.05 37.93 36.98 37.75 0.3M
2025-06-02 37.49 37.52 36.86 37.22 0.2M
2025-05-30 37.85 38.21 37.42 37.70 0.2M
2025-05-29 37.75 38.29 37.48 37.89 0.2M
2025-05-28 38.16 38.48 37.47 37.57 0.2M
2025-05-27 37.84 38.38 37.36 38.30 0.2M
2025-05-23 36.93 37.58 36.93 37.34 0.3M
2025-05-22 37.75 38.20 37.62 37.64 0.2M
2025-05-21 38.76 38.89 37.71 37.75 0.2M
2025-05-20 39.26 39.48 38.45 39.18 0.2M
2025-05-19 38.74 39.42 37.97 39.37 0.2M
2025-05-16 39.14 39.37 38.80 39.18 0.2M
2025-05-15 39.22 39.39 38.58 39.27 0.2M
2025-05-14 38.95 39.33 38.32 39.05 0.2M
2025-05-13 39.45 39.45 38.63 39.34 0.2M
2025-05-12 39.21 39.77 37.79 39.21 0.3M
2025-05-09 37.98 38.06 37.34 37.76 0.2M
2025-05-08 37.48 38.31 37.34 37.97 0.2M
2025-05-07 37.29 37.47 36.96 37.17 0.3M
2025-05-06 36.61 37.10 36.45 36.81 0.2M
2025-05-05 36.72 37.43 36.50 37.01 0.2M
2025-05-02 36.36 37.18 36.19 37.03 0.2M
2025-05-01 35.62 36.27 35.15 35.92 0.2M
2025-04-30 35.34 35.92 34.85 35.64 0.4M
2025-04-29 35.47 36.07 35.25 35.91 0.3M
2025-04-28 36.20 36.45 35.14 35.61 0.4M
2025-04-25 36.02 36.34 35.28 35.56 0.2M
2025-04-24 35.01 36.79 35.01 36.50 0.5M
2025-04-23 37.40 37.91 36.52 36.92 0.4M
2025-04-22 35.50 36.37 35.06 36.23 0.3M
2025-04-21 35.25 35.37 34.60 34.92 0.2M
2025-04-17 35.43 35.98 35.26 35.53 0.4M
2025-04-16 35.36 35.76 35.07 35.46 0.2M
2025-04-15 34.39 35.64 34.10 35.15 0.3M
2025-04-14 34.55 34.72 33.67 34.39 0.3M
2025-04-11 34.34 34.64 33.43 34.13 0.3M
2025-04-10 36.04 36.04 33.91 34.63 0.4M
2025-04-09 34.59 37.76 33.29 36.91 0.4M
2025-04-08 36.88 37.62 34.81 35.26 0.3M
2025-04-07 33.38 37.22 33.13 35.75 0.5M
2025-04-04 35.06 36.01 34.33 35.65 0.5M
2025-04-03 38.22 38.39 36.47 36.53 0.4M
2025-04-02 39.58 40.22 39.58 40.11 0.3M
2025-04-01 40.10 40.27 39.66 40.19 0.3M
2025-03-31 40.03 40.73 40.03 40.44 0.3M
2025-03-28 40.97 41.17 40.15 40.39 0.3M
2025-03-27 41.20 41.36 40.80 41.04 0.4M
2025-03-26 41.05 41.89 40.90 41.07 0.2M
2025-03-25 41.44 41.58 40.83 40.84 0.2M
2025-03-24 41.01 41.51 40.70 41.26 0.3M
2025-03-21 40.60 40.90 39.93 40.24 1.6M
2025-03-20 40.88 41.63 40.81 40.86 0.2M
2025-03-19 40.57 41.15 40.32 40.83 0.3M
2025-03-18 40.41 40.72 40.06 40.61 0.4M
2025-03-17 40.42 41.00 40.13 40.68 0.3M
2025-03-14 39.56 40.38 39.39 40.31 0.2M
2025-03-13 39.68 40.07 39.00 39.07 0.2M
2025-03-12 39.06 39.85 38.93 39.52 0.2M
2025-03-11 39.68 39.90 38.80 38.92 0.2M
2025-03-10 40.64 41.10 39.53 39.68 0.3M
2025-03-07 41.74 42.02 40.63 41.31 0.2M
2025-03-06 41.36 42.18 40.41 42.04 0.4M
2025-03-05 42.60 43.25 41.55 41.63 0.3M
2025-03-04 43.06 43.65 42.03 42.50 0.3M
2025-03-03 43.84 44.33 43.22 43.75 0.2M
2025-02-28 43.01 43.90 43.01 43.80 0.4M
2025-02-27 42.26 43.02 42.26 42.97 0.2M
2025-02-26 42.98 43.21 41.85 42.32 0.2M
2025-02-25 43.35 43.74 42.97 42.98 0.3M
2025-02-24 43.76 43.76 43.00 43.05 0.2M
2025-02-21 42.77 44.66 42.77 43.42 0.2M
2025-02-20 43.54 44.44 43.29 44.10 0.2M
2025-02-19 44.02 44.61 43.97 44.57 0.2M
2025-02-18 44.52 44.99 44.26 44.55 0.1M
2025-02-14 44.95 45.62 44.59 44.61 0.2M
2025-02-13 44.58 44.82 44.19 44.75 0.2M
2025-02-12 44.41 44.67 44.10 44.28 0.2M
2025-02-11 43.89 45.32 43.47 45.19 0.2M
2025-02-10 44.50 44.71 43.84 44.17 0.2M
2025-02-07 45.16 45.20 44.11 44.67 0.3M
2025-02-06 44.94 45.45 43.95 45.25 0.2M
2025-02-05 44.72 44.72 43.26 44.71 0.3M
2025-02-04 43.84 44.71 43.81 44.35 0.3M
2025-02-03 44.19 44.84 43.08 44.10 0.5M
2025-01-31 43.41 45.20 43.35 44.44 0.5M
2025-01-30 42.03 43.28 42.03 42.71 0.3M
2025-01-29 41.15 41.90 40.69 41.26 0.2M
2025-01-28 41.14 41.47 40.85 41.37 0.2M
2025-01-27 40.55 41.73 40.38 41.19 0.2M
2025-01-24 40.09 40.52 39.09 40.35 0.1M
2025-01-23 39.93 40.55 39.87 40.12 0.2M
2025-01-22 40.33 40.34 39.38 40.02 0.2M
2025-01-21 40.59 41.16 40.47 40.51 0.2M
2025-01-17 40.22 40.45 39.77 40.27 0.5M
2025-01-16 40.00 40.33 39.34 39.95 0.2M
2025-01-15 40.87 41.06 40.05 40.37 0.2M
2025-01-14 38.87 39.74 38.60 39.71 0.1M
2025-01-13 37.69 38.70 37.49 38.59 0.2M
2025-01-10 37.93 38.04 37.23 37.99 0.3M
2025-01-08 38.60 39.03 38.20 38.72 0.2M
2025-01-07 39.35 39.41 38.19 38.70 0.2M
2025-01-06 39.52 40.04 39.08 39.18 0.2M
2025-01-03 39.46 39.59 38.50 39.51 0.2M
2025-01-02 40.26 40.42 38.94 39.09 0.1M