First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.86	41.46	39.86	40.89	40.89	1.31%	735,569
Dec 19, 2024	40.65	41.30	40.22	40.36	40.36	0.32%	408,753
Dec 18, 2024	43.08	43.30	40.03	40.23	40.23	-5.87%	464,702
Dec 17, 2024	43.41	43.86	42.73	42.74	42.74	-2.35%	397,317
Dec 16, 2024	43.17	43.88	42.85	43.77	43.77	1.39%	282,985
Dec 13, 2024	43.36	43.49	42.52	43.17	43.17	-0.46%	263,612
Dec 12, 2024	43.57	44.06	43.30	43.37	43.37	-1.03%	236,693
Dec 11, 2024	43.68	43.94	43.23	43.82	43.82	1.48%	464,348
Dec 10, 2024	43.02	43.69	42.43	43.18	43.18	0.94%	241,340
Dec 9, 2024	43.30	43.35	42.75	42.78	42.78	-0.65%	154,525
Dec 6, 2024	43.37	43.40	42.67	43.06	43.06	-0.55%	180,039
Dec 5, 2024	43.72	44.16	43.26	43.30	43.30	-0.98%	176,526
Dec 4, 2024	42.97	43.87	42.86	43.73	43.38	1.77%	222,422
Dec 3, 2024	43.61	43.83	42.32	42.97	42.63	-1.65%	180,927
Dec 2, 2024	43.85	44.15	43.23	43.69	43.34	-0.14%	212,324
Nov 29, 2024	44.39	44.43	43.25	43.75	43.40	-0.48%	126,679
Nov 27, 2024	44.75	44.75	43.86	43.96	43.61	-0.75%	171,177
Nov 26, 2024	44.66	45.28	44.21	44.29	43.94	-1.51%	177,234
Nov 25, 2024	44.92	46.13	44.68	44.97	44.61	2.09%	281,196
Nov 22, 2024	43.43	44.19	43.32	44.05	43.70	1.50%	193,872
Nov 21, 2024	42.83	43.99	42.59	43.40	43.05	1.59%	173,143
Nov 20, 2024	42.71	42.93	42.06	42.72	42.38	-0.33%	172,882
Nov 19, 2024	42.57	43.25	42.55	42.86	42.52	-1.04%	123,832
Nov 18, 2024	43.36	43.73	43.15	43.31	42.96	-0.39%	172,373
Nov 15, 2024	43.72	44.00	42.75	43.48	43.13	0.07%	240,375
Nov 14, 2024	43.77	44.09	43.18	43.45	43.10	-0.28%	206,541
Nov 13, 2024	44.45	45.08	43.49	43.57	43.22	-2.18%	280,035
Nov 12, 2024	44.33	44.98	43.50	44.54	44.18	0.18%	421,448
Nov 11, 2024	43.58	44.67	43.03	44.46	44.10	3.54%	356,221
Nov 8, 2024	42.94	43.39	42.16	42.94	42.60	0.56%	350,888
Nov 7, 2024	43.00	43.26	42.13	42.70	42.36	-1.64%	662,939
Nov 6, 2024	40.00	43.52	40.00	43.41	43.06	15.79%	788,788
Nov 5, 2024	36.70	37.56	36.50	37.49	37.19	2.29%	203,721
Nov 4, 2024	36.76	37.02	36.18	36.65	36.36	-0.92%	237,595
Nov 1, 2024	37.41	37.56	36.86	36.99	36.69	-0.16%	243,566
Oct 31, 2024	37.83	37.97	37.01	37.05	36.75	-1.80%	364,254
Oct 30, 2024	37.07	38.22	36.99	37.73	37.43	1.64%	467,895
Oct 29, 2024	36.93	37.26	36.87	37.12	36.82	-0.11%	382,839
Oct 28, 2024	36.30	37.35	36.00	37.16	36.86	3.94%	521,985
Oct 25, 2024	36.25	36.38	35.64	35.75	35.46	-0.69%	264,108
Oct 24, 2024	36.25	37.17	35.13	36.00	35.71	-3.64%	666,743
Oct 23, 2024	37.27	38.35	36.98	37.36	37.06	0.03%	407,464
Oct 22, 2024	37.40	37.54	37.14	37.35	37.05	-0.08%	198,717
Oct 21, 2024	38.85	38.98	37.32	37.38	37.08	-3.73%	297,640
Oct 18, 2024	39.84	39.84	38.73	38.83	38.52	-2.07%	345,089
Oct 17, 2024	39.31	39.69	38.93	39.65	39.33	0.63%	252,633
Oct 16, 2024	39.00	39.65	38.85	39.40	39.08	1.91%	217,367
Oct 15, 2024	37.80	39.27	37.53	38.66	38.35	2.41%	247,454
Oct 14, 2024	37.20	37.92	36.85	37.75	37.45	1.53%	157,005
Oct 11, 2024	36.21	37.46	35.29	37.18	36.88	3.25%	140,161
Oct 10, 2024	35.82	36.03	35.55	36.01	35.72	-0.47%	133,105
Oct 9, 2024	36.10	36.55	35.64	36.18	35.89	0.22%	176,497
Oct 8, 2024	36.18	36.18	35.27	36.10	35.81	0.31%	139,590
Oct 7, 2024	35.97	36.50	35.70	35.99	35.70	-0.55%	126,361
Oct 4, 2024	36.43	36.55	35.89	36.19	35.90	1.29%	239,666
Oct 3, 2024	35.16	35.82	35.16	35.73	35.44	0.59%	166,753
Oct 2, 2024	35.81	36.36	35.47	35.52	35.24	-1.31%	140,782
Oct 1, 2024	37.03	37.03	35.80	35.99	35.70	-3.25%	184,038
Sep 30, 2024	36.50	37.59	36.29	37.20	36.90	1.45%	236,906
Sep 27, 2024	37.17	37.21	36.49	36.67	36.38	-0.33%	163,325
Sep 26, 2024	36.99	37.15	36.47	36.79	36.50	0.68%	197,415
Sep 25, 2024	36.97	37.05	36.51	36.54	36.25	-1.16%	207,232
Sep 24, 2024	37.50	37.73	36.90	36.97	36.67	-1.49%	444,843
Sep 23, 2024	37.59	37.84	37.00	37.53	37.23	0.62%	274,187
Sep 20, 2024	38.43	38.87	37.16	37.30	37.00	-3.69%	1,069,804
Sep 19, 2024	38.28	38.76	37.50	38.73	38.42	3.61%	291,933
Sep 18, 2024	37.44	38.81	36.86	37.38	37.08	0.21%	267,596
Sep 17, 2024	37.43	38.23	36.90	37.30	37.00	1.00%	164,229
Sep 16, 2024	36.88	37.31	36.21	36.93	36.63	0.54%	191,993
Sep 13, 2024	36.41	36.73	36.10	36.73	36.44	2.57%	186,926
Sep 12, 2024	35.73	35.93	35.33	35.81	35.52	0.51%	126,047
Sep 11, 2024	35.95	35.95	34.77	35.63	35.34	-1.79%	182,544
Sep 10, 2024	36.39	36.41	35.55	36.28	35.99	-0.25%	152,789
Sep 9, 2024	36.40	36.96	36.23	36.37	36.08	-0.08%	193,664
Sep 6, 2024	37.11	37.41	36.20	36.40	36.11	-2.65%	142,815
Sep 5, 2024	38.08	38.08	37.11	37.39	36.74	-0.95%	211,201
Sep 4, 2024	38.06	38.43	37.61	37.75	37.09	-1.15%	202,735
Sep 3, 2024	38.36	39.11	37.97	38.19	37.52	-2.08%	302,419
Aug 30, 2024	39.11	39.38	38.66	39.00	38.32	0.15%	224,283
Aug 29, 2024	39.49	39.49	38.65	38.94	38.26	-0.13%	172,810
Aug 28, 2024	38.51	39.27	38.25	38.99	38.31	1.35%	140,718
Aug 27, 2024	38.49	38.60	37.91	38.47	37.80	-0.18%	234,046
Aug 26, 2024	38.88	39.13	38.29	38.54	37.87	0.31%	271,296
Aug 23, 2024	36.79	39.06	36.49	38.42	37.75	5.23%	248,417
Aug 22, 2024	36.25	36.75	36.25	36.51	35.87	0.33%	167,524
Aug 21, 2024	36.93	36.93	36.12	36.39	35.75	-0.57%	144,022
Aug 20, 2024	37.28	37.28	36.46	36.60	35.96	-2.09%	170,370
Aug 19, 2024	36.74	37.38	36.57	37.38	36.73	1.69%	136,562
Aug 16, 2024	36.19	37.29	36.19	36.76	36.12	1.27%	158,432
Aug 15, 2024	36.46	37.02	36.15	36.30	35.67	2.25%	170,349
Aug 14, 2024	35.56	35.99	35.15	35.50	34.88	-0.59%	152,902
Aug 13, 2024	35.63	35.84	34.81	35.71	35.09	1.51%	258,579
Aug 12, 2024	35.70	36.23	34.78	35.18	34.57	-1.46%	231,891
Aug 9, 2024	35.99	36.45	35.44	35.70	35.08	-1.22%	146,285
Aug 8, 2024	36.15	36.21	35.67	36.14	35.51	2.00%	173,177
Aug 7, 2024	36.09	36.59	35.40	35.43	34.81	-1.34%	182,644
Aug 6, 2024	35.76	36.49	35.26	35.91	35.28	0.25%	204,775
Aug 5, 2024	35.48	36.67	34.67	35.82	35.19	-4.12%	283,942
Aug 2, 2024	36.95	37.81	36.62	37.36	36.71	-3.34%	343,284
Aug 1, 2024	40.32	40.49	38.19	38.65	37.98	-4.21%	275,128