First Merchants Corporation (FRME)
NASDAQ: FRME · Real-Time Price · USD
37.27
+0.85 (2.33%)
Oct 24, 2025, 4:00 PM EDT - Market closed
First Merchants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 36.85 | 37.36 | 36.55 | 37.27 | 37.27 | 2.33% | 335,487 |
| Oct 23, 2025 | 36.44 | 36.56 | 35.11 | 36.42 | 36.42 | -0.52% | 444,470 |
| Oct 22, 2025 | 37.02 | 37.37 | 36.59 | 36.61 | 36.61 | -0.84% | 262,245 |
| Oct 21, 2025 | 36.59 | 37.06 | 36.51 | 36.92 | 36.92 | 0.46% | 253,314 |
| Oct 20, 2025 | 35.79 | 36.86 | 35.79 | 36.75 | 36.75 | 2.91% | 303,331 |
| Oct 17, 2025 | 35.66 | 35.86 | 35.32 | 35.71 | 35.71 | 1.10% | 366,523 |
| Oct 16, 2025 | 36.72 | 36.86 | 35.08 | 35.32 | 35.32 | -4.54% | 466,490 |
| Oct 15, 2025 | 38.12 | 38.12 | 36.73 | 37.00 | 37.00 | -1.80% | 325,568 |
| Oct 14, 2025 | 36.59 | 37.91 | 36.51 | 37.68 | 37.68 | 2.64% | 921,279 |
| Oct 13, 2025 | 36.70 | 36.81 | 36.29 | 36.71 | 36.71 | 1.46% | 255,309 |
| Oct 10, 2025 | 37.35 | 37.73 | 36.08 | 36.18 | 36.18 | -3.00% | 493,045 |
| Oct 9, 2025 | 37.75 | 37.75 | 37.08 | 37.30 | 37.30 | -1.27% | 238,485 |
| Oct 8, 2025 | 38.16 | 38.22 | 37.69 | 37.78 | 37.78 | -0.71% | 164,062 |
| Oct 7, 2025 | 38.70 | 39.05 | 37.99 | 38.05 | 38.05 | -1.14% | 285,946 |
| Oct 6, 2025 | 38.26 | 38.86 | 38.01 | 38.49 | 38.49 | 1.34% | 427,556 |
| Oct 3, 2025 | 37.59 | 38.35 | 37.42 | 37.98 | 37.98 | 1.31% | 443,650 |
| Oct 2, 2025 | 37.79 | 37.79 | 37.17 | 37.49 | 37.49 | -0.79% | 262,111 |
| Oct 1, 2025 | 37.60 | 38.60 | 37.18 | 37.79 | 37.79 | 0.24% | 475,791 |
| Sep 30, 2025 | 37.63 | 38.23 | 37.33 | 37.70 | 37.70 | 0.69% | 526,222 |
| Sep 29, 2025 | 38.58 | 38.58 | 37.10 | 37.44 | 37.44 | -2.04% | 872,430 |
| Sep 26, 2025 | 39.02 | 39.26 | 38.12 | 38.22 | 38.22 | -1.90% | 577,621 |
| Sep 25, 2025 | 39.36 | 39.49 | 38.61 | 38.96 | 38.96 | -1.44% | 380,339 |
| Sep 24, 2025 | 39.66 | 40.47 | 39.19 | 39.53 | 39.53 | -0.10% | 173,675 |
| Sep 23, 2025 | 39.93 | 40.49 | 39.45 | 39.57 | 39.57 | -0.75% | 195,086 |
| Sep 22, 2025 | 40.16 | 40.33 | 39.57 | 39.87 | 39.87 | -1.07% | 246,875 |
| Sep 19, 2025 | 40.91 | 40.91 | 40.04 | 40.30 | 40.30 | -1.61% | 1,638,170 |
| Sep 18, 2025 | 40.10 | 40.98 | 40.09 | 40.96 | 40.96 | 2.79% | 305,187 |
| Sep 17, 2025 | 39.68 | 40.96 | 39.48 | 39.85 | 39.85 | 1.01% | 309,593 |
| Sep 16, 2025 | 39.47 | 39.52 | 38.92 | 39.45 | 39.45 | -0.50% | 213,492 |
| Sep 15, 2025 | 40.28 | 40.48 | 39.59 | 39.65 | 39.65 | -0.95% | 231,346 |
| Sep 12, 2025 | 40.36 | 40.36 | 39.87 | 40.03 | 40.03 | -0.89% | 149,804 |
| Sep 11, 2025 | 40.31 | 40.54 | 40.07 | 40.39 | 40.39 | 0.42% | 190,657 |
| Sep 10, 2025 | 40.19 | 40.52 | 40.06 | 40.22 | 40.22 | - | 138,406 |
| Sep 9, 2025 | 40.85 | 40.88 | 40.06 | 40.22 | 40.22 | -1.64% | 199,091 |
| Sep 8, 2025 | 41.04 | 41.04 | 40.39 | 40.89 | 40.89 | -0.29% | 159,987 |
| Sep 5, 2025 | 41.71 | 42.08 | 39.93 | 41.01 | 41.01 | -2.08% | 190,117 |
| Sep 4, 2025 | 41.43 | 41.88 | 41.30 | 41.88 | 41.52 | 1.70% | 164,012 |
| Sep 3, 2025 | 41.05 | 41.73 | 40.72 | 41.18 | 40.82 | -0.15% | 160,485 |
| Sep 2, 2025 | 40.95 | 41.29 | 40.70 | 41.24 | 40.88 | -0.67% | 184,643 |
| Aug 29, 2025 | 41.78 | 41.93 | 41.44 | 41.52 | 41.16 | -0.24% | 183,780 |
| Aug 28, 2025 | 41.79 | 41.99 | 41.39 | 41.62 | 41.26 | -0.41% | 194,682 |
| Aug 27, 2025 | 41.39 | 41.91 | 40.98 | 41.79 | 41.43 | 0.89% | 205,757 |
| Aug 26, 2025 | 41.03 | 41.73 | 40.77 | 41.42 | 41.06 | 0.90% | 220,228 |
| Aug 25, 2025 | 41.73 | 41.78 | 41.02 | 41.05 | 40.69 | -1.65% | 238,651 |
| Aug 22, 2025 | 39.95 | 41.86 | 39.76 | 41.74 | 41.38 | 5.19% | 320,731 |
| Aug 21, 2025 | 39.26 | 39.77 | 38.18 | 39.68 | 39.34 | 0.46% | 239,351 |
| Aug 20, 2025 | 39.51 | 39.63 | 39.21 | 39.50 | 39.16 | 0.30% | 194,147 |
| Aug 19, 2025 | 38.97 | 39.53 | 38.97 | 39.38 | 39.04 | 1.05% | 349,595 |
| Aug 18, 2025 | 38.91 | 39.44 | 38.47 | 38.97 | 38.63 | 0.31% | 145,792 |
| Aug 15, 2025 | 39.67 | 39.67 | 38.72 | 38.85 | 38.51 | -1.75% | 174,047 |