First Merchants Corporation (FRME)
NASDAQ: FRME · Real-Time Price · USD
41.74
+2.06 (5.19%)
At close: Aug 22, 2025, 4:00 PM
41.87
+0.13 (0.31%)
After-hours: Aug 22, 2025, 4:45 PM EDT
First Merchants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.95 | 41.86 | 39.76 | 41.74 | 41.74 | 5.19% | 320,731 |
| Aug 21, 2025 | 39.26 | 39.77 | 38.18 | 39.68 | 39.68 | 0.46% | 239,351 |
| Aug 20, 2025 | 39.51 | 39.63 | 39.21 | 39.50 | 39.50 | 0.30% | 194,147 |
| Aug 19, 2025 | 38.97 | 39.53 | 38.97 | 39.38 | 39.38 | 1.05% | 349,595 |
| Aug 18, 2025 | 38.91 | 39.44 | 38.47 | 38.97 | 38.97 | 0.31% | 145,792 |
| Aug 15, 2025 | 39.67 | 39.67 | 38.72 | 38.85 | 38.85 | -1.75% | 174,047 |
| Aug 14, 2025 | 38.92 | 39.63 | 38.70 | 39.54 | 39.54 | 0.15% | 269,970 |
| Aug 13, 2025 | 39.12 | 39.53 | 38.90 | 39.48 | 39.48 | 1.60% | 240,719 |
| Aug 12, 2025 | 37.82 | 38.88 | 37.82 | 38.86 | 38.86 | 3.71% | 232,648 |
| Aug 11, 2025 | 37.64 | 37.64 | 37.32 | 37.47 | 37.47 | -0.24% | 217,619 |
| Aug 8, 2025 | 37.36 | 37.70 | 36.75 | 37.56 | 37.56 | 1.32% | 162,222 |
| Aug 7, 2025 | 37.85 | 37.87 | 37.03 | 37.07 | 37.07 | -1.04% | 162,172 |
| Aug 6, 2025 | 37.66 | 37.97 | 37.40 | 37.46 | 37.46 | -0.61% | 180,982 |
| Aug 5, 2025 | 37.62 | 38.04 | 36.90 | 37.69 | 37.69 | 0.53% | 253,857 |
| Aug 4, 2025 | 37.31 | 37.56 | 36.95 | 37.49 | 37.49 | 1.02% | 221,021 |
| Aug 1, 2025 | 37.77 | 37.90 | 36.81 | 37.11 | 37.11 | -2.65% | 240,013 |
| Jul 31, 2025 | 38.21 | 38.96 | 38.03 | 38.12 | 38.12 | -1.40% | 273,390 |
| Jul 30, 2025 | 39.90 | 39.94 | 38.47 | 38.66 | 38.66 | -2.52% | 243,868 |
| Jul 29, 2025 | 40.46 | 40.48 | 39.66 | 39.66 | 39.66 | -0.97% | 276,654 |
| Jul 28, 2025 | 39.86 | 40.74 | 39.82 | 40.05 | 40.05 | 0.63% | 258,213 |
| Jul 25, 2025 | 39.67 | 40.00 | 39.21 | 39.80 | 39.80 | 0.15% | 321,507 |
| Jul 24, 2025 | 41.03 | 41.29 | 39.67 | 39.74 | 39.74 | -3.66% | 313,731 |
| Jul 23, 2025 | 41.76 | 41.76 | 40.52 | 41.25 | 41.25 | -0.60% | 421,663 |
| Jul 22, 2025 | 40.87 | 41.68 | 40.81 | 41.50 | 41.50 | 1.47% | 577,480 |
| Jul 21, 2025 | 40.75 | 41.12 | 40.47 | 40.90 | 40.90 | 0.71% | 298,957 |
| Jul 18, 2025 | 40.96 | 40.96 | 40.22 | 40.61 | 40.61 | -0.25% | 1,008,644 |
| Jul 17, 2025 | 40.37 | 40.92 | 39.44 | 40.71 | 40.71 | 0.69% | 336,472 |
| Jul 16, 2025 | 40.15 | 40.56 | 39.76 | 40.43 | 40.43 | 0.72% | 501,032 |
| Jul 15, 2025 | 41.67 | 41.83 | 40.14 | 40.14 | 40.14 | -3.81% | 258,787 |
| Jul 14, 2025 | 41.00 | 41.79 | 39.21 | 41.73 | 41.73 | 1.81% | 279,328 |
| Jul 11, 2025 | 41.11 | 41.40 | 39.69 | 40.99 | 40.99 | -1.44% | 216,195 |
| Jul 10, 2025 | 40.98 | 41.77 | 39.21 | 41.59 | 41.59 | 1.02% | 292,031 |
| Jul 9, 2025 | 41.01 | 41.20 | 40.66 | 41.17 | 41.17 | 0.88% | 229,541 |
| Jul 8, 2025 | 40.38 | 41.05 | 40.31 | 40.81 | 40.81 | 1.34% | 366,906 |
| Jul 7, 2025 | 40.52 | 41.14 | 39.98 | 40.27 | 40.27 | -1.15% | 294,399 |
| Jul 3, 2025 | 40.62 | 41.09 | 38.12 | 40.74 | 40.74 | 1.02% | 142,201 |
| Jul 2, 2025 | 39.98 | 40.50 | 39.57 | 40.33 | 40.33 | 1.43% | 330,770 |
| Jul 1, 2025 | 38.14 | 40.23 | 37.65 | 39.76 | 39.76 | 3.81% | 223,754 |
| Jun 30, 2025 | 38.74 | 38.84 | 38.21 | 38.30 | 38.30 | -0.91% | 324,718 |
| Jun 27, 2025 | 38.17 | 38.81 | 37.90 | 38.65 | 38.65 | 1.63% | 1,386,430 |
| Jun 26, 2025 | 37.34 | 38.07 | 37.34 | 38.03 | 38.03 | 2.42% | 224,842 |
| Jun 25, 2025 | 37.20 | 37.49 | 35.28 | 37.13 | 37.13 | -0.32% | 271,633 |
| Jun 24, 2025 | 37.45 | 37.82 | 36.26 | 37.25 | 37.25 | 0.43% | 221,766 |
| Jun 23, 2025 | 35.98 | 37.10 | 35.93 | 37.09 | 37.09 | 3.23% | 286,280 |
| Jun 20, 2025 | 35.83 | 36.10 | 35.71 | 35.93 | 35.93 | 0.59% | 1,052,556 |
| Jun 18, 2025 | 35.32 | 36.00 | 35.11 | 35.72 | 35.72 | 0.99% | 313,242 |
| Jun 17, 2025 | 35.45 | 36.54 | 35.25 | 35.37 | 35.37 | -0.92% | 301,336 |
| Jun 16, 2025 | 36.55 | 36.76 | 35.60 | 35.70 | 35.70 | -0.78% | 371,503 |
| Jun 13, 2025 | 36.45 | 36.77 | 35.82 | 35.98 | 35.98 | -2.84% | 289,125 |
| Jun 12, 2025 | 37.12 | 37.13 | 36.66 | 37.03 | 37.03 | -0.78% | 144,222 |