First Merchants Corporation (FRME)

First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	36.03	36.31	35.41	36.24	36.24	0.25%	210,624
Nov 13, 2025	35.82	36.53	35.58	36.15	36.15	0.78%	272,124
Nov 12, 2025	36.24	36.64	35.74	35.87	35.87	-1.24%	279,778
Nov 11, 2025	36.28	36.52	35.49	36.32	36.32	0.30%	145,482
Nov 10, 2025	36.26	36.49	35.72	36.21	36.21	0.53%	207,896
Nov 7, 2025	35.63	36.02	35.31	36.02	36.02	1.07%	181,787
Nov 6, 2025	35.95	36.13	35.45	35.64	35.64	-1.33%	200,859
Nov 5, 2025	35.69	36.23	35.30	36.12	36.12	1.26%	219,010
Nov 4, 2025	35.59	35.81	35.21	35.67	35.67	-0.22%	242,346
Nov 3, 2025	35.34	35.77	34.91	35.75	35.75	0.76%	225,753
Oct 31, 2025	35.38	36.10	34.86	35.48	35.48	-0.78%	238,310
Oct 30, 2025	35.55	36.31	35.53	35.76	35.76	0.34%	185,597
Oct 29, 2025	36.36	36.61	35.25	35.64	35.64	-2.60%	272,460
Oct 28, 2025	36.69	36.72	36.33	36.59	36.59	-0.44%	222,230
Oct 27, 2025	37.30	37.42	36.71	36.75	36.75	-1.40%	241,425
Oct 24, 2025	36.85	37.36	36.55	37.27	37.27	2.33%	335,487
Oct 23, 2025	36.44	36.56	35.11	36.42	36.42	-0.52%	444,470
Oct 22, 2025	37.02	37.37	36.59	36.61	36.61	-0.84%	262,245
Oct 21, 2025	36.59	37.06	36.51	36.92	36.92	0.46%	253,314
Oct 20, 2025	35.79	36.86	35.79	36.75	36.75	2.91%	303,331
Oct 17, 2025	35.66	35.86	35.32	35.71	35.71	1.10%	366,523
Oct 16, 2025	36.72	36.86	35.08	35.32	35.32	-4.54%	466,490
Oct 15, 2025	38.12	38.12	36.73	37.00	37.00	-1.80%	325,568
Oct 14, 2025	36.59	37.91	36.51	37.68	37.68	2.64%	921,279
Oct 13, 2025	36.70	36.81	36.29	36.71	36.71	1.46%	255,309
Oct 10, 2025	37.35	37.73	36.08	36.18	36.18	-3.00%	493,045
Oct 9, 2025	37.75	37.75	37.08	37.30	37.30	-1.27%	238,485
Oct 8, 2025	38.16	38.22	37.69	37.78	37.78	-0.71%	164,062
Oct 7, 2025	38.70	39.05	37.99	38.05	38.05	-1.14%	285,946
Oct 6, 2025	38.26	38.86	38.01	38.49	38.49	1.34%	427,556
Oct 3, 2025	37.59	38.35	37.42	37.98	37.98	1.31%	443,650
Oct 2, 2025	37.79	37.79	37.17	37.49	37.49	-0.79%	262,111
Oct 1, 2025	37.60	38.60	37.18	37.79	37.79	0.24%	475,791
Sep 30, 2025	37.63	38.23	37.33	37.70	37.70	0.69%	526,222
Sep 29, 2025	38.58	38.58	37.10	37.44	37.44	-2.04%	872,430
Sep 26, 2025	39.02	39.26	38.12	38.22	38.22	-1.90%	577,621
Sep 25, 2025	39.36	39.49	38.61	38.96	38.96	-1.44%	380,339
Sep 24, 2025	39.66	40.47	39.19	39.53	39.53	-0.10%	173,675
Sep 23, 2025	39.93	40.49	39.45	39.57	39.57	-0.75%	195,086
Sep 22, 2025	40.16	40.33	39.57	39.87	39.87	-1.07%	246,875
Sep 19, 2025	40.91	40.91	40.04	40.30	40.30	-1.61%	1,638,170
Sep 18, 2025	40.10	40.98	40.09	40.96	40.96	2.79%	305,187
Sep 17, 2025	39.68	40.96	39.48	39.85	39.85	1.01%	309,593
Sep 16, 2025	39.47	39.52	38.92	39.45	39.45	-0.50%	213,492
Sep 15, 2025	40.28	40.48	39.59	39.65	39.65	-0.95%	231,346
Sep 12, 2025	40.36	40.36	39.87	40.03	40.03	-0.89%	149,804
Sep 11, 2025	40.31	40.54	40.07	40.39	40.39	0.42%	190,657
Sep 10, 2025	40.19	40.52	40.06	40.22	40.22	-	138,406
Sep 9, 2025	40.85	40.88	40.06	40.22	40.22	-1.64%	199,091
Sep 8, 2025	41.04	41.04	40.39	40.89	40.89	-0.29%	159,987

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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