First Merchants Corporation (FRME)
NASDAQ: FRME · Real-Time Price · USD
36.79
+0.25 (0.68%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 33.11 | 33.56 | 32.77 | 32.80 | 32.49 | -1.47% | 244,691 |
| Jun 28, 2024 | 32.71 | 33.49 | 32.53 | 33.29 | 32.97 | 2.97% | 780,790 |
| Jun 27, 2024 | 32.12 | 32.33 | 31.81 | 32.33 | 32.02 | 1.28% | 160,654 |
| Jun 26, 2024 | 31.24 | 32.05 | 31.16 | 31.92 | 31.62 | 1.49% | 182,293 |
| Jun 25, 2024 | 31.70 | 31.92 | 31.39 | 31.45 | 31.15 | -1.50% | 229,629 |
| Jun 24, 2024 | 31.72 | 32.38 | 31.55 | 31.93 | 31.63 | 1.17% | 211,750 |
| Jun 21, 2024 | 31.74 | 31.89 | 31.35 | 31.56 | 31.26 | -0.50% | 592,290 |
| Jun 20, 2024 | 31.54 | 31.91 | 31.39 | 31.72 | 31.42 | -0.06% | 296,849 |
| Jun 18, 2024 | 31.38 | 31.85 | 31.03 | 31.74 | 31.44 | 0.79% | 231,799 |
| Jun 17, 2024 | 31.07 | 31.49 | 30.85 | 31.49 | 31.19 | 1.45% | 150,715 |
| Jun 14, 2024 | 31.03 | 31.23 | 30.80 | 31.04 | 30.74 | -1.08% | 141,087 |
| Jun 13, 2024 | 31.88 | 31.88 | 31.23 | 31.38 | 31.08 | -1.81% | 154,229 |
| Jun 12, 2024 | 31.95 | 32.57 | 31.76 | 31.96 | 31.66 | 2.70% | 280,083 |
| Jun 11, 2024 | 30.91 | 31.13 | 30.55 | 31.12 | 30.82 | 0.19% | 156,319 |
| Jun 10, 2024 | 31.41 | 31.41 | 30.93 | 31.06 | 30.76 | -1.71% | 192,419 |
| Jun 7, 2024 | 31.55 | 31.88 | 31.33 | 31.60 | 31.30 | -2.17% | 233,079 |
| Jun 6, 2024 | 31.91 | 32.32 | 31.78 | 32.30 | 31.64 | 0.65% | 188,340 |
| Jun 5, 2024 | 32.12 | 32.17 | 31.67 | 32.09 | 31.44 | 1.13% | 208,338 |
| Jun 4, 2024 | 31.88 | 32.52 | 31.67 | 31.73 | 31.08 | -2.40% | 680,933 |
| Jun 3, 2024 | 33.37 | 33.45 | 32.26 | 32.51 | 31.85 | -1.63% | 166,980 |
| May 31, 2024 | 32.82 | 33.11 | 32.02 | 33.05 | 32.38 | 1.66% | 229,629 |
| May 30, 2024 | 32.73 | 33.29 | 32.33 | 32.51 | 31.85 | 0.93% | 282,899 |
| May 29, 2024 | 32.37 | 32.40 | 32.07 | 32.21 | 31.55 | -2.22% | 194,267 |
| May 28, 2024 | 33.54 | 33.65 | 32.82 | 32.94 | 32.27 | -1.17% | 190,505 |
| May 24, 2024 | 33.53 | 33.53 | 32.90 | 33.33 | 32.65 | 0.39% | 415,957 |
| May 23, 2024 | 34.36 | 34.36 | 33.10 | 33.20 | 32.52 | -3.24% | 286,474 |
| May 22, 2024 | 34.96 | 35.09 | 34.27 | 34.31 | 33.61 | -2.39% | 281,020 |
| May 21, 2024 | 34.97 | 35.28 | 34.97 | 35.15 | 34.43 | 0.46% | 144,685 |
| May 20, 2024 | 35.91 | 35.91 | 34.99 | 34.99 | 34.28 | -2.21% | 132,379 |
| May 17, 2024 | 35.58 | 36.20 | 35.58 | 35.78 | 35.05 | 0.68% | 154,990 |
| May 16, 2024 | 35.67 | 35.80 | 35.52 | 35.54 | 34.82 | -0.98% | 148,042 |
| May 15, 2024 | 35.87 | 35.95 | 35.64 | 35.89 | 35.16 | 1.21% | 151,474 |
| May 14, 2024 | 35.80 | 35.81 | 35.25 | 35.46 | 34.74 | 0.08% | 195,952 |
| May 13, 2024 | 36.27 | 36.27 | 35.42 | 35.43 | 34.71 | -1.25% | 163,429 |
| May 10, 2024 | 36.10 | 36.10 | 35.49 | 35.88 | 35.15 | -0.36% | 253,103 |
| May 9, 2024 | 35.79 | 36.03 | 35.60 | 36.01 | 35.28 | 1.01% | 265,965 |
| May 8, 2024 | 35.30 | 35.74 | 35.17 | 35.65 | 34.92 | 0.68% | 153,620 |
| May 7, 2024 | 35.10 | 35.47 | 34.99 | 35.41 | 34.69 | 1.23% | 277,021 |
| May 6, 2024 | 34.97 | 35.33 | 34.56 | 34.98 | 34.27 | 0.84% | 141,969 |
| May 3, 2024 | 34.92 | 34.92 | 33.70 | 34.69 | 33.98 | 0.87% | 132,701 |