First Merchants Corporation (FRME)
NASDAQ: FRME · Real-Time Price · USD
35.65
+0.09 (0.25%)
Apr 28, 2025, 4:00 PM EDT - Market closed
First Merchants Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 36.20 | 36.45 | 35.14 | 35.61 | 35.61 | 0.14% | 352,546 |
Apr 25, 2025 | 36.02 | 36.34 | 35.28 | 35.56 | 35.56 | -2.58% | 212,332 |
Apr 24, 2025 | 35.01 | 36.79 | 35.01 | 36.50 | 36.50 | -1.14% | 482,962 |
Apr 23, 2025 | 37.40 | 37.91 | 36.52 | 36.92 | 36.92 | 1.90% | 380,168 |
Apr 22, 2025 | 35.50 | 36.37 | 35.06 | 36.23 | 36.23 | 3.75% | 270,836 |
Apr 21, 2025 | 35.25 | 35.37 | 34.60 | 34.92 | 34.92 | -1.72% | 199,639 |
Apr 17, 2025 | 35.43 | 35.98 | 35.26 | 35.53 | 35.53 | 0.20% | 415,995 |
Apr 16, 2025 | 35.36 | 35.76 | 35.07 | 35.46 | 35.46 | 0.88% | 248,554 |
Apr 15, 2025 | 34.39 | 35.64 | 34.10 | 35.15 | 35.15 | 2.21% | 346,633 |
Apr 14, 2025 | 34.55 | 34.72 | 33.67 | 34.39 | 34.39 | 0.76% | 276,948 |
Apr 11, 2025 | 34.34 | 34.64 | 33.43 | 34.13 | 34.13 | -1.44% | 263,374 |
Apr 10, 2025 | 36.04 | 36.04 | 33.91 | 34.63 | 34.63 | -6.18% | 352,580 |
Apr 9, 2025 | 34.59 | 37.76 | 33.29 | 36.91 | 36.91 | 4.68% | 394,585 |
Apr 8, 2025 | 36.88 | 37.62 | 34.81 | 35.26 | 35.26 | -1.37% | 346,285 |
Apr 7, 2025 | 33.38 | 37.22 | 33.13 | 35.75 | 35.75 | 0.28% | 492,470 |
Apr 4, 2025 | 35.06 | 36.01 | 34.33 | 35.65 | 35.65 | -2.41% | 484,458 |
Apr 3, 2025 | 38.22 | 38.39 | 36.47 | 36.53 | 36.53 | -8.93% | 405,885 |
Apr 2, 2025 | 39.58 | 40.22 | 39.58 | 40.11 | 40.11 | -0.20% | 254,825 |
Apr 1, 2025 | 40.10 | 40.27 | 39.66 | 40.19 | 40.19 | -0.62% | 279,900 |
Mar 31, 2025 | 40.03 | 40.73 | 40.03 | 40.44 | 40.44 | 0.12% | 262,069 |
Mar 28, 2025 | 40.97 | 41.17 | 40.15 | 40.39 | 40.39 | -1.58% | 255,128 |
Mar 27, 2025 | 41.20 | 41.36 | 40.80 | 41.04 | 41.04 | -0.07% | 426,071 |
Mar 26, 2025 | 41.05 | 41.89 | 40.90 | 41.07 | 41.07 | 0.56% | 199,921 |
Mar 25, 2025 | 41.44 | 41.58 | 40.83 | 40.84 | 40.84 | -1.02% | 192,055 |
Mar 24, 2025 | 41.01 | 41.51 | 40.70 | 41.26 | 41.26 | 2.53% | 311,966 |
Mar 21, 2025 | 40.60 | 40.90 | 39.93 | 40.24 | 40.24 | -1.52% | 1,578,426 |
Mar 20, 2025 | 40.88 | 41.63 | 40.81 | 40.86 | 40.86 | 0.07% | 244,778 |
Mar 19, 2025 | 40.57 | 41.15 | 40.32 | 40.83 | 40.83 | 0.54% | 292,725 |
Mar 18, 2025 | 40.41 | 40.72 | 40.06 | 40.61 | 40.61 | -0.17% | 377,141 |
Mar 17, 2025 | 40.42 | 41.00 | 40.13 | 40.68 | 40.68 | 0.92% | 297,695 |
Mar 14, 2025 | 39.56 | 40.38 | 39.39 | 40.31 | 40.31 | 3.17% | 225,015 |
Mar 13, 2025 | 39.68 | 40.07 | 39.00 | 39.07 | 39.07 | -1.14% | 217,285 |
Mar 12, 2025 | 39.06 | 39.85 | 38.93 | 39.52 | 39.52 | 1.54% | 219,566 |
Mar 11, 2025 | 39.68 | 39.90 | 38.80 | 38.92 | 38.92 | -1.92% | 228,120 |
Mar 10, 2025 | 40.64 | 41.10 | 39.53 | 39.68 | 39.68 | -3.95% | 313,632 |
Mar 7, 2025 | 41.74 | 42.02 | 40.63 | 41.31 | 41.31 | -1.74% | 220,792 |
Mar 6, 2025 | 41.36 | 42.18 | 40.41 | 42.04 | 41.69 | 0.98% | 356,822 |
Mar 5, 2025 | 42.60 | 43.25 | 41.55 | 41.63 | 41.28 | -2.05% | 326,116 |
Mar 4, 2025 | 43.06 | 43.65 | 42.03 | 42.50 | 42.14 | -2.86% | 338,823 |
Mar 3, 2025 | 43.84 | 44.33 | 43.22 | 43.75 | 43.38 | -0.11% | 214,435 |
Feb 28, 2025 | 43.01 | 43.90 | 43.01 | 43.80 | 43.43 | 1.93% | 448,685 |
Feb 27, 2025 | 42.26 | 43.02 | 42.26 | 42.97 | 42.61 | 1.54% | 184,850 |
Feb 26, 2025 | 42.98 | 43.21 | 41.85 | 42.32 | 41.96 | -1.54% | 191,877 |
Feb 25, 2025 | 43.35 | 43.74 | 42.97 | 42.98 | 42.62 | -0.16% | 270,544 |
Feb 24, 2025 | 43.76 | 43.76 | 43.00 | 43.05 | 42.69 | -0.85% | 210,186 |
Feb 21, 2025 | 42.77 | 44.66 | 42.77 | 43.42 | 43.06 | -1.54% | 225,535 |
Feb 20, 2025 | 43.54 | 44.44 | 43.29 | 44.10 | 43.73 | -1.05% | 151,916 |
Feb 19, 2025 | 44.02 | 44.61 | 43.97 | 44.57 | 44.20 | 0.04% | 173,711 |
Feb 18, 2025 | 44.52 | 44.99 | 44.26 | 44.55 | 44.18 | -0.13% | 134,656 |
Feb 14, 2025 | 44.95 | 45.62 | 44.59 | 44.61 | 44.24 | -0.31% | 207,296 |