First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.71	42.93	42.06	42.72	42.72	-0.33%	172,882
Nov 19, 2024	42.57	43.25	42.55	42.86	42.86	-1.04%	123,832
Nov 18, 2024	43.36	43.73	43.15	43.31	43.31	-0.39%	172,373
Nov 15, 2024	43.72	44.00	42.75	43.48	43.48	0.07%	240,375
Nov 14, 2024	43.77	44.09	43.18	43.45	43.45	-0.28%	206,541
Nov 13, 2024	44.45	45.08	43.49	43.57	43.57	-2.18%	280,035
Nov 12, 2024	44.33	44.98	43.50	44.54	44.54	0.18%	421,448
Nov 11, 2024	43.58	44.67	43.03	44.46	44.46	3.54%	356,221
Nov 8, 2024	42.94	43.39	42.16	42.94	42.94	0.56%	350,888
Nov 7, 2024	43.00	43.26	42.13	42.70	42.70	-1.64%	662,939
Nov 6, 2024	40.00	43.52	40.00	43.41	43.41	15.79%	788,788
Nov 5, 2024	36.70	37.56	36.50	37.49	37.49	2.29%	203,721
Nov 4, 2024	36.76	37.02	36.18	36.65	36.65	-0.92%	237,595
Nov 1, 2024	37.41	37.56	36.86	36.99	36.99	-0.16%	243,566
Oct 31, 2024	37.83	37.97	37.01	37.05	37.05	-1.80%	364,254
Oct 30, 2024	37.07	38.22	36.99	37.73	37.73	1.64%	467,895
Oct 29, 2024	36.93	37.26	36.87	37.12	37.12	-0.11%	382,839
Oct 28, 2024	36.30	37.35	36.00	37.16	37.16	3.94%	521,985
Oct 25, 2024	36.25	36.38	35.64	35.75	35.75	-0.69%	264,108
Oct 24, 2024	36.25	37.17	35.13	36.00	36.00	-3.64%	666,743
Oct 23, 2024	37.27	38.35	36.98	37.36	37.36	0.03%	407,464
Oct 22, 2024	37.40	37.54	37.14	37.35	37.35	-0.08%	198,717
Oct 21, 2024	38.85	38.98	37.32	37.38	37.38	-3.73%	297,640
Oct 18, 2024	39.84	39.84	38.73	38.83	38.83	-2.07%	345,089
Oct 17, 2024	39.31	39.69	38.93	39.65	39.65	0.63%	252,633
Oct 16, 2024	39.00	39.65	38.85	39.40	39.40	1.91%	217,367
Oct 15, 2024	37.80	39.27	37.53	38.66	38.66	2.41%	247,454
Oct 14, 2024	37.20	37.92	36.85	37.75	37.75	1.53%	157,005
Oct 11, 2024	36.21	37.46	35.29	37.18	37.18	3.25%	140,161
Oct 10, 2024	35.82	36.03	35.55	36.01	36.01	-0.47%	133,105
Oct 9, 2024	36.10	36.55	35.64	36.18	36.18	0.22%	176,497
Oct 8, 2024	36.18	36.18	35.27	36.10	36.10	0.31%	139,590
Oct 7, 2024	35.97	36.50	35.70	35.99	35.99	-0.55%	126,361
Oct 4, 2024	36.43	36.55	35.89	36.19	36.19	1.29%	239,666
Oct 3, 2024	35.16	35.82	35.16	35.73	35.73	0.59%	166,753
Oct 2, 2024	35.81	36.36	35.47	35.52	35.52	-1.31%	140,782
Oct 1, 2024	37.03	37.03	35.80	35.99	35.99	-3.25%	184,038
Sep 30, 2024	36.50	37.59	36.29	37.20	37.20	1.45%	236,906
Sep 27, 2024	37.17	37.21	36.49	36.67	36.67	-0.33%	163,325
Sep 26, 2024	36.99	37.15	36.47	36.79	36.79	0.68%	197,415
Sep 25, 2024	36.97	37.05	36.51	36.54	36.54	-1.16%	207,232
Sep 24, 2024	37.50	37.73	36.90	36.97	36.97	-1.49%	444,843
Sep 23, 2024	37.59	37.84	37.00	37.53	37.53	0.62%	274,187
Sep 20, 2024	38.43	38.87	37.16	37.30	37.30	-3.69%	1,069,804
Sep 19, 2024	38.28	38.76	37.50	38.73	38.73	3.61%	291,933
Sep 18, 2024	37.44	38.81	36.86	37.38	37.38	0.21%	267,596
Sep 17, 2024	37.43	38.23	36.90	37.30	37.30	1.00%	164,229
Sep 16, 2024	36.88	37.31	36.21	36.93	36.93	0.54%	191,993
Sep 13, 2024	36.41	36.73	36.10	36.73	36.73	2.57%	186,926
Sep 12, 2024	35.73	35.93	35.33	35.81	35.81	0.51%	126,047
Sep 11, 2024	35.95	35.95	34.77	35.63	35.63	-1.79%	182,544
Sep 10, 2024	36.39	36.41	35.55	36.28	36.28	-0.25%	152,789
Sep 9, 2024	36.40	36.96	36.23	36.37	36.37	-0.08%	193,664
Sep 6, 2024	37.11	37.41	36.20	36.40	36.40	-2.65%	142,815
Sep 5, 2024	38.08	38.08	37.11	37.39	37.03	-0.95%	211,201
Sep 4, 2024	38.06	38.43	37.61	37.75	37.39	-1.15%	202,735
Sep 3, 2024	38.36	39.11	37.97	38.19	37.83	-2.08%	302,419
Aug 30, 2024	39.11	39.38	38.66	39.00	38.63	0.15%	224,283
Aug 29, 2024	39.49	39.49	38.65	38.94	38.57	-0.13%	172,810
Aug 28, 2024	38.51	39.27	38.25	38.99	38.62	1.35%	140,718
Aug 27, 2024	38.49	38.60	37.91	38.47	38.10	-0.18%	234,046
Aug 26, 2024	38.88	39.13	38.29	38.54	38.17	0.31%	271,296
Aug 23, 2024	36.79	39.06	36.49	38.42	38.05	5.23%	248,417
Aug 22, 2024	36.25	36.75	36.25	36.51	36.16	0.33%	167,524
Aug 21, 2024	36.93	36.93	36.12	36.39	36.04	-0.57%	144,022
Aug 20, 2024	37.28	37.28	36.46	36.60	36.25	-2.09%	170,370
Aug 19, 2024	36.74	37.38	36.57	37.38	37.02	1.69%	136,562
Aug 16, 2024	36.19	37.29	36.19	36.76	36.41	1.27%	158,432
Aug 15, 2024	36.46	37.02	36.15	36.30	35.95	2.25%	170,349
Aug 14, 2024	35.56	35.99	35.15	35.50	35.16	-0.59%	152,902
Aug 13, 2024	35.63	35.84	34.81	35.71	35.37	1.51%	258,579
Aug 12, 2024	35.70	36.23	34.78	35.18	34.85	-1.46%	231,891
Aug 9, 2024	35.99	36.45	35.44	35.70	35.36	-1.22%	146,285
Aug 8, 2024	36.15	36.21	35.67	36.14	35.80	2.00%	173,177
Aug 7, 2024	36.09	36.59	35.40	35.43	35.09	-1.34%	182,644
Aug 6, 2024	35.76	36.49	35.26	35.91	35.57	0.25%	204,775
Aug 5, 2024	35.48	36.67	34.67	35.82	35.48	-4.12%	283,942
Aug 2, 2024	36.95	37.81	36.62	37.36	37.00	-3.34%	343,284
Aug 1, 2024	40.32	40.49	38.19	38.65	38.28	-4.21%	275,128
Jul 31, 2024	40.58	41.54	39.92	40.35	39.97	-0.15%	277,615
Jul 30, 2024	40.64	40.82	39.38	40.41	40.03	0.27%	247,234
Jul 29, 2024	41.66	41.66	40.18	40.30	39.92	-2.54%	346,401
Jul 26, 2024	41.13	42.45	39.34	41.35	40.96	2.28%	327,322
Jul 25, 2024	39.25	40.97	37.99	40.43	40.05	2.04%	435,605
Jul 24, 2024	40.40	40.94	39.00	39.62	39.24	-2.27%	338,191
Jul 23, 2024	38.96	40.81	38.90	40.54	40.15	3.00%	359,843
Jul 22, 2024	38.53	39.61	37.85	39.36	38.99	1.65%	246,008
Jul 19, 2024	38.52	39.28	38.01	38.72	38.35	0.55%	364,899
Jul 18, 2024	39.16	40.20	38.23	38.51	38.14	-2.85%	296,471
Jul 17, 2024	37.84	39.83	37.83	39.64	39.26	2.96%	308,079
Jul 16, 2024	37.02	38.62	36.90	38.50	38.13	4.85%	319,030
Jul 15, 2024	35.73	37.03	35.73	36.72	36.37	3.76%	266,022
Jul 12, 2024	35.75	36.01	35.33	35.39	35.05	0.03%	241,001
Jul 11, 2024	34.64	35.52	33.85	35.38	35.04	4.92%	319,917
Jul 10, 2024	32.91	33.83	32.90	33.72	33.40	2.31%	154,129
Jul 9, 2024	32.41	32.99	32.28	32.96	32.65	1.35%	165,847
Jul 8, 2024	32.79	33.02	32.45	32.52	32.21	0.43%	199,786
Jul 5, 2024	32.73	32.86	32.36	32.38	32.07	-1.28%	152,532
Jul 3, 2024	33.49	33.50	32.79	32.80	32.49	-2.03%	88,529
Jul 2, 2024	32.86	33.50	32.86	33.48	33.16	2.07%	211,422