First Merchants Corporation (FRME)

First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	41.60	42.22	41.11	42.05	42.05	0.98%	281,194
Feb 12, 2026	42.26	42.53	40.84	41.64	41.64	-0.98%	540,655
Feb 11, 2026	42.10	42.50	41.52	42.05	42.05	0.62%	412,351
Feb 10, 2026	41.80	42.40	41.24	41.79	41.79	-0.57%	417,129
Feb 9, 2026	42.27	42.42	41.93	42.03	42.03	-0.73%	313,089
Feb 6, 2026	41.97	42.53	41.87	42.34	42.34	1.17%	416,416
Feb 5, 2026	41.85	42.17	40.93	41.85	41.85	0.07%	458,849
Feb 4, 2026	41.21	42.19	41.03	41.82	41.82	2.47%	502,816
Feb 3, 2026	40.57	41.72	39.89	40.81	40.81	-0.20%	504,791
Feb 2, 2026	39.75	41.27	39.66	40.89	40.89	2.84%	512,482
Jan 30, 2026	38.71	39.88	38.71	39.76	39.76	2.16%	996,200
Jan 29, 2026	37.92	38.95	37.92	38.92	38.92	2.80%	300,135
Jan 28, 2026	38.20	38.37	37.73	37.86	37.86	-0.86%	479,309
Jan 27, 2026	38.31	38.31	37.75	38.19	38.19	0.47%	351,461
Jan 26, 2026	38.09	38.55	37.60	38.01	38.01	-0.21%	403,371
Jan 23, 2026	39.40	39.47	38.00	38.09	38.09	-3.91%	268,545
Jan 22, 2026	39.32	40.24	39.30	39.64	39.64	0.79%	273,676
Jan 21, 2026	37.98	39.48	37.98	39.33	39.33	4.41%	484,699
Jan 20, 2026	37.49	37.90	37.44	37.67	37.67	-1.08%	233,974
Jan 16, 2026	38.33	38.78	38.05	38.08	38.08	-1.17%	258,690
Jan 15, 2026	37.77	38.78	37.77	38.53	38.53	1.93%	213,178
Jan 14, 2026	37.23	37.98	37.16	37.80	37.80	1.61%	278,822
Jan 13, 2026	37.69	37.80	37.17	37.20	37.20	-1.22%	206,730
Jan 12, 2026	37.89	38.11	37.55	37.66	37.66	-1.18%	206,839
Jan 9, 2026	38.69	38.90	38.02	38.11	38.11	-1.50%	235,786
Jan 8, 2026	37.60	39.03	37.59	38.69	38.69	2.08%	318,244
Jan 7, 2026	38.33	38.33	37.73	37.90	37.90	-1.15%	235,122
Jan 6, 2026	37.96	38.37	37.71	38.34	38.34	0.45%	300,901
Jan 5, 2026	37.33	38.69	37.29	38.17	38.17	1.79%	302,537
Jan 2, 2026	37.47	37.70	36.86	37.50	37.50	0.05%	236,695
Dec 31, 2025	37.66	37.72	37.35	37.48	37.48	-0.48%	270,032
Dec 30, 2025	37.89	38.12	37.62	37.66	37.66	-0.89%	219,128
Dec 29, 2025	38.25	38.35	37.94	38.00	38.00	-0.68%	234,816
Dec 26, 2025	38.46	38.60	38.15	38.26	38.26	-0.23%	217,200
Dec 24, 2025	38.34	38.66	38.06	38.35	38.35	-0.31%	163,156
Dec 23, 2025	38.50	38.96	38.07	38.47	38.47	-0.52%	332,053
Dec 22, 2025	38.37	38.81	38.15	38.67	38.67	0.81%	304,200
Dec 19, 2025	38.86	38.97	37.97	38.36	38.36	-1.59%	719,218
Dec 18, 2025	39.09	39.29	38.81	38.98	38.98	0.23%	191,183
Dec 17, 2025	38.78	39.38	38.71	38.89	38.89	0.15%	225,307
Dec 16, 2025	39.05	39.24	38.75	38.83	38.83	-0.41%	228,491
Dec 15, 2025	39.02	39.22	38.64	38.99	38.99	0.44%	310,089
Dec 12, 2025	39.00	39.00	38.53	38.82	38.82	0.08%	288,316
Dec 11, 2025	38.55	39.08	38.07	38.79	38.79	0.52%	270,875
Dec 10, 2025	36.99	38.80	36.99	38.59	38.59	4.04%	374,056
Dec 9, 2025	37.16	37.72	37.01	37.09	37.09	-0.38%	312,491
Dec 8, 2025	37.30	37.65	36.91	37.23	37.23	-0.27%	329,539
Dec 5, 2025	37.04	37.37	36.83	37.33	37.33	-0.72%	356,542
Dec 4, 2025	37.34	37.70	37.20	37.60	37.24	0.21%	230,229
Dec 3, 2025	36.93	37.70	36.93	37.52	37.16	1.98%	287,553

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.