First Merchants Corporation (FRME)

First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	38.00	38.04	37.18	37.32	37.32	-1.19%	210,030
Jun 10, 2025	37.36	38.19	37.11	37.77	37.77	1.40%	234,073
Jun 9, 2025	37.00	37.68	36.93	37.25	37.25	0.81%	325,765
Jun 6, 2025	36.89	37.06	36.55	36.95	36.95	1.09%	258,384
Jun 5, 2025	36.79	36.79	36.28	36.55	36.20	-0.73%	254,677
Jun 4, 2025	37.69	38.66	36.79	36.82	36.47	-2.46%	233,083
Jun 3, 2025	37.05	37.93	36.98	37.75	37.39	1.42%	324,372
Jun 2, 2025	37.49	37.52	36.86	37.22	36.86	-1.27%	170,738
May 30, 2025	37.85	38.21	37.42	37.70	37.34	-0.50%	209,181
May 29, 2025	37.75	38.29	37.48	37.89	37.52	0.85%	156,884
May 28, 2025	38.16	38.48	37.47	37.57	37.21	-1.91%	190,804
May 27, 2025	37.84	38.38	37.36	38.30	37.93	2.57%	168,918
May 23, 2025	36.93	37.58	36.93	37.34	36.98	-0.80%	272,181
May 22, 2025	37.75	38.20	37.62	37.64	37.28	-0.29%	234,283
May 21, 2025	38.76	38.89	37.71	37.75	37.39	-3.65%	241,693
May 20, 2025	39.26	39.48	38.45	39.18	38.80	-0.48%	214,386
May 19, 2025	38.74	39.42	37.97	39.37	38.99	0.48%	165,548
May 16, 2025	39.14	39.37	38.80	39.18	38.80	-0.23%	232,336
May 15, 2025	39.22	39.39	38.58	39.27	38.89	0.56%	177,016
May 14, 2025	38.95	39.33	38.32	39.05	38.67	-0.74%	175,440
May 13, 2025	39.45	39.45	38.63	39.34	38.96	0.33%	188,720
May 12, 2025	39.21	39.77	37.79	39.21	38.83	3.84%	333,663
May 9, 2025	37.98	38.06	37.34	37.76	37.40	-0.55%	197,503
May 8, 2025	37.48	38.31	37.34	37.97	37.60	2.15%	227,063
May 7, 2025	37.29	37.47	36.96	37.17	36.81	0.98%	255,398
May 6, 2025	36.61	37.10	36.45	36.81	36.46	-0.54%	188,367
May 5, 2025	36.72	37.43	36.50	37.01	36.65	-0.05%	204,512
May 2, 2025	36.36	37.18	36.19	37.03	36.67	3.09%	195,331
May 1, 2025	35.62	36.27	35.15	35.92	35.57	0.79%	227,668
Apr 30, 2025	35.34	35.92	34.85	35.64	35.30	-0.75%	362,602
Apr 29, 2025	35.47	36.07	35.25	35.91	35.56	0.84%	348,361
Apr 28, 2025	36.20	36.45	35.14	35.61	35.27	0.14%	352,546
Apr 25, 2025	36.02	36.34	35.28	35.56	35.22	-2.58%	212,332
Apr 24, 2025	35.01	36.79	35.01	36.50	36.15	-1.14%	482,962
Apr 23, 2025	37.40	37.91	36.52	36.92	36.56	1.90%	380,168
Apr 22, 2025	35.50	36.37	35.06	36.23	35.88	3.75%	270,836
Apr 21, 2025	35.25	35.37	34.60	34.92	34.58	-1.72%	199,639
Apr 17, 2025	35.43	35.98	35.26	35.53	35.19	0.20%	415,995
Apr 16, 2025	35.36	35.76	35.07	35.46	35.12	0.88%	248,554
Apr 15, 2025	34.39	35.64	34.10	35.15	34.81	2.21%	346,633
Apr 14, 2025	34.55	34.72	33.67	34.39	34.06	0.76%	276,948
Apr 11, 2025	34.34	34.64	33.43	34.13	33.80	-1.44%	263,374
Apr 10, 2025	36.04	36.04	33.91	34.63	34.30	-6.18%	352,580
Apr 9, 2025	34.59	37.76	33.29	36.91	36.55	4.68%	394,585
Apr 8, 2025	36.88	37.62	34.81	35.26	34.92	-1.37%	346,285
Apr 7, 2025	33.38	37.22	33.13	35.75	35.41	0.28%	492,470
Apr 4, 2025	35.06	36.01	34.33	35.65	35.31	-2.41%	484,458
Apr 3, 2025	38.22	38.39	36.47	36.53	36.18	-8.93%	405,885

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.