First Merchants Corporation (FRME)
NASDAQ: FRME · Real-Time Price · USD
35.65
+0.09 (0.25%)
Apr 28, 2025, 4:00 PM EDT - Market closed

First Merchants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202536.2036.4535.1435.6135.610.14%352,546
Apr 25, 202536.0236.3435.2835.5635.56-2.58%212,332
Apr 24, 202535.0136.7935.0136.5036.50-1.14%482,962
Apr 23, 202537.4037.9136.5236.9236.921.90%380,168
Apr 22, 202535.5036.3735.0636.2336.233.75%270,836
Apr 21, 202535.2535.3734.6034.9234.92-1.72%199,639
Apr 17, 202535.4335.9835.2635.5335.530.20%415,995
Apr 16, 202535.3635.7635.0735.4635.460.88%248,554
Apr 15, 202534.3935.6434.1035.1535.152.21%346,633
Apr 14, 202534.5534.7233.6734.3934.390.76%276,948
Apr 11, 202534.3434.6433.4334.1334.13-1.44%263,374
Apr 10, 202536.0436.0433.9134.6334.63-6.18%352,580
Apr 9, 202534.5937.7633.2936.9136.914.68%394,585
Apr 8, 202536.8837.6234.8135.2635.26-1.37%346,285
Apr 7, 202533.3837.2233.1335.7535.750.28%492,470
Apr 4, 202535.0636.0134.3335.6535.65-2.41%484,458
Apr 3, 202538.2238.3936.4736.5336.53-8.93%405,885
Apr 2, 202539.5840.2239.5840.1140.11-0.20%254,825
Apr 1, 202540.1040.2739.6640.1940.19-0.62%279,900
Mar 31, 202540.0340.7340.0340.4440.440.12%262,069
Mar 28, 202540.9741.1740.1540.3940.39-1.58%255,128
Mar 27, 202541.2041.3640.8041.0441.04-0.07%426,071
Mar 26, 202541.0541.8940.9041.0741.070.56%199,921
Mar 25, 202541.4441.5840.8340.8440.84-1.02%192,055
Mar 24, 202541.0141.5140.7041.2641.262.53%311,966
Mar 21, 202540.6040.9039.9340.2440.24-1.52%1,578,426
Mar 20, 202540.8841.6340.8140.8640.860.07%244,778
Mar 19, 202540.5741.1540.3240.8340.830.54%292,725
Mar 18, 202540.4140.7240.0640.6140.61-0.17%377,141
Mar 17, 202540.4241.0040.1340.6840.680.92%297,695
Mar 14, 202539.5640.3839.3940.3140.313.17%225,015
Mar 13, 202539.6840.0739.0039.0739.07-1.14%217,285
Mar 12, 202539.0639.8538.9339.5239.521.54%219,566
Mar 11, 202539.6839.9038.8038.9238.92-1.92%228,120
Mar 10, 202540.6441.1039.5339.6839.68-3.95%313,632
Mar 7, 202541.7442.0240.6341.3141.31-1.74%220,792
Mar 6, 202541.3642.1840.4142.0441.690.98%356,822
Mar 5, 202542.6043.2541.5541.6341.28-2.05%326,116
Mar 4, 202543.0643.6542.0342.5042.14-2.86%338,823
Mar 3, 202543.8444.3343.2243.7543.38-0.11%214,435
Feb 28, 202543.0143.9043.0143.8043.431.93%448,685
Feb 27, 202542.2643.0242.2642.9742.611.54%184,850
Feb 26, 202542.9843.2141.8542.3241.96-1.54%191,877
Feb 25, 202543.3543.7442.9742.9842.62-0.16%270,544
Feb 24, 202543.7643.7643.0043.0542.69-0.85%210,186
Feb 21, 202542.7744.6642.7743.4243.06-1.54%225,535
Feb 20, 202543.5444.4443.2944.1043.73-1.05%151,916
Feb 19, 202544.0244.6143.9744.5744.200.04%173,711
Feb 18, 202544.5244.9944.2644.5544.18-0.13%134,656
Feb 14, 202544.9545.6244.5944.6144.24-0.31%207,296