First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	38.92	39.63	38.70	39.54	39.20	0.15%	269,970
Aug 13, 2025	39.12	39.53	38.90	39.48	39.14	1.60%	240,719
Aug 12, 2025	37.82	38.88	37.82	38.86	38.52	3.71%	232,648
Aug 11, 2025	37.64	37.64	37.32	37.47	37.14	-0.24%	217,619
Aug 8, 2025	37.36	37.70	36.75	37.56	37.23	1.32%	162,222
Aug 7, 2025	37.85	37.87	37.03	37.07	36.75	-1.04%	162,172
Aug 6, 2025	37.66	37.97	37.40	37.46	37.13	-0.61%	180,982
Aug 5, 2025	37.62	38.04	36.90	37.69	37.36	0.53%	253,857
Aug 4, 2025	37.31	37.56	36.95	37.49	37.16	1.02%	221,021
Aug 1, 2025	37.77	37.90	36.81	37.11	36.79	-2.65%	240,013
Jul 31, 2025	38.21	38.96	38.03	38.12	37.79	-1.40%	273,390
Jul 30, 2025	39.90	39.94	38.47	38.66	38.32	-2.52%	243,868
Jul 29, 2025	40.46	40.48	39.66	39.66	39.32	-0.97%	276,654
Jul 28, 2025	39.86	40.74	39.82	40.05	39.70	0.63%	258,213
Jul 25, 2025	39.67	40.00	39.21	39.80	39.45	0.15%	321,507