First Merchants Corporation (FRME)

NASDAQ: FRME · Real-Time Price · USD

40.39

-0.65 (-1.58%)

At close: Mar 28, 2025, 4:00 PM

38.72

-1.67 (-4.13%)

After-hours: Mar 28, 2025, 4:26 PM EDT

First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	44.58	44.82	44.19	44.75	44.37	1.06%	187,897
Feb 12, 2025	44.41	44.67	44.10	44.28	43.91	-2.01%	203,507
Feb 11, 2025	43.89	45.32	43.47	45.19	44.81	2.31%	173,550
Feb 10, 2025	44.50	44.71	43.84	44.17	43.80	-1.12%	218,055
Feb 7, 2025	45.16	45.20	44.11	44.67	44.30	-1.28%	252,001
Feb 6, 2025	44.94	45.45	43.95	45.25	44.87	1.21%	223,045
Feb 5, 2025	44.72	44.72	43.26	44.71	44.33	0.81%	250,790
Feb 4, 2025	43.84	44.71	43.81	44.35	43.98	0.57%	261,923
Feb 3, 2025	44.19	44.84	43.08	44.10	43.73	-0.77%	488,564
Jan 31, 2025	43.41	45.20	43.35	44.44	44.07	4.05%	468,141
Jan 30, 2025	42.03	43.28	42.03	42.71	42.35	3.51%	310,219
Jan 29, 2025	41.15	41.90	40.69	41.26	40.91	-0.27%	217,060
Jan 28, 2025	41.14	41.47	40.85	41.37	41.02	0.44%	172,960
Jan 27, 2025	40.55	41.73	40.38	41.19	40.84	2.08%	227,100
Jan 24, 2025	40.09	40.52	39.09	40.35	40.01	0.57%	144,437
Jan 23, 2025	39.93	40.55	39.87	40.12	39.78	0.25%	181,230
Jan 22, 2025	40.33	40.34	39.38	40.02	39.68	-1.21%	163,348
Jan 21, 2025	40.59	41.16	40.47	40.51	40.17	0.60%	177,511
Jan 17, 2025	40.22	40.45	39.77	40.27	39.93	0.80%	530,176
Jan 16, 2025	40.00	40.33	39.34	39.95	39.61	-1.04%	224,227