First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.22	43.78	43.19	43.70	43.70	0.76%	260,273
Aug 13, 2026	43.42	43.61	43.19	43.37	43.37	0.30%	299,497
Aug 12, 2026	42.79	43.35	42.79	43.24	43.24	1.10%	357,710
Aug 11, 2026	42.50	42.96	42.37	42.77	42.77	0.83%	349,336
Aug 10, 2026	42.49	42.78	42.16	42.42	42.42	-0.40%	484,502
Aug 7, 2026	42.68	42.80	42.35	42.59	42.59	-0.49%	295,914
Aug 6, 2026	43.56	43.81	42.73	42.80	42.80	-1.31%	340,422
Aug 5, 2026	43.75	43.75	43.23	43.37	43.37	-0.34%	484,177
Aug 4, 2026	43.55	44.15	43.36	43.52	43.52	-0.25%	564,769
Aug 3, 2026	43.58	44.01	43.42	43.63	43.63	1.14%	385,182
Jul 31, 2026	43.22	43.49	42.63	43.14	43.14	-0.23%	332,122
Jul 30, 2026	43.39	43.80	42.80	43.24	43.24	-0.05%	279,051
Jul 29, 2026	43.18	43.72	43.06	43.26	43.26	-0.37%	460,327
Jul 28, 2026	42.94	43.71	42.39	43.42	43.42	1.76%	392,115
Jul 27, 2026	43.23	43.67	42.36	42.67	42.67	-1.18%	599,759
Jul 24, 2026	42.11	43.38	41.55	43.18	43.18	3.08%	595,119
Jul 23, 2026	39.60	42.03	39.60	41.89	41.89	-4.25%	1,204,871
Jul 22, 2026	43.90	44.02	43.45	43.75	43.75	-0.64%	555,750
Jul 21, 2026	44.14	44.32	43.56	44.03	44.03	-0.65%	430,023
Jul 20, 2026	44.59	44.59	44.02	44.32	44.32	-0.61%	431,248
Jul 17, 2026	45.00	45.31	44.21	44.59	44.59	-1.41%	456,102
Jul 16, 2026	43.78	45.33	43.48	45.23	45.23	3.38%	605,484
Jul 15, 2026	43.50	44.28	43.21	43.75	43.75	1.04%	373,570
Jul 14, 2026	43.30	43.62	43.10	43.30	43.30	-	450,645
Jul 13, 2026	43.20	43.50	43.08	43.30	43.30	0.46%	465,564
Jul 10, 2026	42.59	43.27	42.36	43.10	43.10	1.32%	426,639
Jul 9, 2026	42.39	42.87	42.27	42.54	42.54	0.93%	546,674
Jul 8, 2026	42.78	42.84	41.92	42.15	42.15	-1.61%	395,843
Jul 7, 2026	43.43	43.64	42.84	42.84	42.84	-1.36%	257,496
Jul 6, 2026	43.31	43.71	43.10	43.43	43.43	-0.02%	339,001
Jul 2, 2026	44.59	44.59	43.10	43.44	43.44	-1.92%	402,645
Jul 1, 2026	43.82	44.50	43.48	44.29	44.29	1.37%	511,787
Jun 30, 2026	43.36	43.86	43.03	43.69	43.69	0.62%	457,154
Jun 29, 2026	43.42	43.59	41.74	43.42	43.42	-0.60%	360,184
Jun 26, 2026	43.67	44.23	43.29	43.68	43.68	0.71%	1,955,013
Jun 25, 2026	42.87	43.37	42.41	43.37	43.37	1.83%	314,252
Jun 24, 2026	41.89	42.83	41.81	42.59	42.59	1.62%	445,052
Jun 23, 2026	41.28	42.10	41.25	41.91	41.91	1.75%	371,521
Jun 22, 2026	40.65	41.48	40.56	41.19	41.19	1.15%	474,866
Jun 18, 2026	41.06	41.38	40.57	40.72	40.72	0.32%	740,854
Jun 17, 2026	41.17	41.55	40.23	40.59	40.59	-1.60%	416,043
Jun 16, 2026	41.42	42.00	40.97	41.25	41.25	0.24%	278,609
Jun 15, 2026	42.28	42.52	40.99	41.15	41.15	-2.23%	294,394
Jun 12, 2026	41.46	42.12	41.35	42.09	42.09	2.14%	304,933
Jun 11, 2026	41.42	41.62	40.92	41.21	41.21	0.12%	272,677
Jun 10, 2026	40.86	41.47	40.74	41.16	41.16	1.33%	311,351
Jun 9, 2026	40.26	41.29	40.11	40.62	40.62	1.50%	353,007
Jun 8, 2026	40.04	40.49	39.86	40.02	40.02	0.23%	259,581
Jun 5, 2026	39.73	40.31	39.72	39.93	39.93	0.50%	286,333
Jun 4, 2026	39.53	40.21	39.47	40.10	39.73	3.08%	291,200