First Merchants Corporation (FRME)
NASDAQ: FRME · Real-Time Price · USD
37.27
+0.85 (2.33%)
Oct 24, 2025, 4:00 PM EDT - Market closed

First Merchants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202536.8537.3636.5537.2737.272.33%335,487
Oct 23, 202536.4436.5635.1136.4236.42-0.52%444,470
Oct 22, 202537.0237.3736.5936.6136.61-0.84%262,245
Oct 21, 202536.5937.0636.5136.9236.920.46%253,314
Oct 20, 202535.7936.8635.7936.7536.752.91%303,331
Oct 17, 202535.6635.8635.3235.7135.711.10%366,523
Oct 16, 202536.7236.8635.0835.3235.32-4.54%466,490
Oct 15, 202538.1238.1236.7337.0037.00-1.80%325,568
Oct 14, 202536.5937.9136.5137.6837.682.64%921,279
Oct 13, 202536.7036.8136.2936.7136.711.46%255,309
Oct 10, 202537.3537.7336.0836.1836.18-3.00%493,045
Oct 9, 202537.7537.7537.0837.3037.30-1.27%238,485
Oct 8, 202538.1638.2237.6937.7837.78-0.71%164,062
Oct 7, 202538.7039.0537.9938.0538.05-1.14%285,946
Oct 6, 202538.2638.8638.0138.4938.491.34%427,556
Oct 3, 202537.5938.3537.4237.9837.981.31%443,650
Oct 2, 202537.7937.7937.1737.4937.49-0.79%262,111
Oct 1, 202537.6038.6037.1837.7937.790.24%475,791
Sep 30, 202537.6338.2337.3337.7037.700.69%526,222
Sep 29, 202538.5838.5837.1037.4437.44-2.04%872,430
Sep 26, 202539.0239.2638.1238.2238.22-1.90%577,621
Sep 25, 202539.3639.4938.6138.9638.96-1.44%380,339
Sep 24, 202539.6640.4739.1939.5339.53-0.10%173,675
Sep 23, 202539.9340.4939.4539.5739.57-0.75%195,086
Sep 22, 202540.1640.3339.5739.8739.87-1.07%246,875
Sep 19, 202540.9140.9140.0440.3040.30-1.61%1,638,170
Sep 18, 202540.1040.9840.0940.9640.962.79%305,187
Sep 17, 202539.6840.9639.4839.8539.851.01%309,593
Sep 16, 202539.4739.5238.9239.4539.45-0.50%213,492
Sep 15, 202540.2840.4839.5939.6539.65-0.95%231,346
Sep 12, 202540.3640.3639.8740.0340.03-0.89%149,804
Sep 11, 202540.3140.5440.0740.3940.390.42%190,657
Sep 10, 202540.1940.5240.0640.2240.22-138,406
Sep 9, 202540.8540.8840.0640.2240.22-1.64%199,091
Sep 8, 202541.0441.0440.3940.8940.89-0.29%159,987
Sep 5, 202541.7142.0839.9341.0141.01-2.08%190,117
Sep 4, 202541.4341.8841.3041.8841.521.70%164,012
Sep 3, 202541.0541.7340.7241.1840.82-0.15%160,485
Sep 2, 202540.9541.2940.7041.2440.88-0.67%184,643
Aug 29, 202541.7841.9341.4441.5241.16-0.24%183,780
Aug 28, 202541.7941.9941.3941.6241.26-0.41%194,682
Aug 27, 202541.3941.9140.9841.7941.430.89%205,757
Aug 26, 202541.0341.7340.7741.4241.060.90%220,228
Aug 25, 202541.7341.7841.0241.0540.69-1.65%238,651
Aug 22, 202539.9541.8639.7641.7441.385.19%320,731
Aug 21, 202539.2639.7738.1839.6839.340.46%239,351
Aug 20, 202539.5139.6339.2139.5039.160.30%194,147
Aug 19, 202538.9739.5338.9739.3839.041.05%349,595
Aug 18, 202538.9139.4438.4738.9738.630.31%145,792
Aug 15, 202539.6739.6738.7238.8538.51-1.75%174,047