First Merchants Corporation (FRME)

First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	41.02	41.18	40.08	40.23	40.23	-1.79%	303,234
May 26, 2026	40.40	40.98	40.10	40.97	40.97	2.06%	404,499
May 22, 2026	40.31	40.43	39.97	40.14	40.14	-0.22%	304,063
May 21, 2026	39.93	40.30	39.65	40.23	40.23	0.30%	256,833
May 20, 2026	39.56	40.39	39.37	40.11	40.11	1.29%	370,956
May 19, 2026	39.58	39.75	39.08	39.60	39.60	0.05%	227,266
May 18, 2026	39.10	39.77	39.10	39.58	39.58	1.23%	254,193
May 15, 2026	39.71	39.75	38.77	39.10	39.10	-1.68%	334,124
May 14, 2026	39.71	40.16	39.08	39.77	39.77	0.81%	254,544
May 13, 2026	39.68	39.96	39.35	39.45	39.45	-1.20%	393,277
May 12, 2026	39.99	40.05	39.28	39.93	39.93	0.05%	344,913
May 11, 2026	40.50	40.50	39.62	39.91	39.91	-1.24%	383,593
May 8, 2026	40.64	40.71	40.35	40.41	40.41	-0.25%	249,478
May 7, 2026	40.75	41.09	40.40	40.51	40.51	-0.49%	262,903
May 6, 2026	40.85	41.09	40.55	40.71	40.71	0.39%	327,418
May 5, 2026	40.10	40.81	40.04	40.55	40.55	1.32%	210,378
May 4, 2026	40.14	40.56	39.90	40.02	40.02	-0.99%	311,970
May 1, 2026	40.45	40.82	39.97	40.42	40.42	-0.05%	261,393
Apr 30, 2026	39.53	40.72	39.51	40.44	40.44	1.56%	381,806
Apr 29, 2026	40.21	40.44	39.65	39.82	39.82	-1.63%	381,860
Apr 28, 2026	40.64	40.87	40.32	40.48	40.48	0.42%	319,248
Apr 27, 2026	39.59	40.52	39.59	40.31	40.31	1.82%	308,594
Apr 24, 2026	39.70	39.74	39.10	39.59	39.59	-0.28%	565,039
Apr 23, 2026	39.56	40.26	39.38	39.70	39.70	-1.66%	441,672
Apr 22, 2026	40.45	40.88	40.18	40.37	40.37	0.02%	356,888
Apr 21, 2026	41.40	41.40	40.25	40.36	40.36	-2.09%	292,800
Apr 20, 2026	41.04	41.59	41.03	41.22	41.22	0.19%	313,298
Apr 17, 2026	40.50	41.72	40.50	41.14	41.14	2.62%	443,420
Apr 16, 2026	40.40	40.55	40.00	40.09	40.09	-1.06%	284,220
Apr 15, 2026	40.82	40.87	40.28	40.52	40.52	-0.83%	346,212
Apr 14, 2026	41.03	41.14	40.51	40.86	40.86	-0.66%	319,020
Apr 13, 2026	41.15	41.15	40.68	41.13	41.13	0.15%	263,293
Apr 10, 2026	41.34	41.34	40.85	41.07	41.07	-0.96%	348,582
Apr 9, 2026	40.67	41.70	40.59	41.47	41.47	1.52%	452,993
Apr 8, 2026	40.94	41.30	40.53	40.85	40.85	2.13%	515,134
Apr 7, 2026	39.78	40.18	39.68	40.00	40.00	0.05%	371,957
Apr 6, 2026	39.40	40.03	39.19	39.98	39.98	1.39%	284,607
Apr 2, 2026	38.78	39.57	38.63	39.43	39.43	0.25%	423,885
Apr 1, 2026	38.95	39.63	38.60	39.33	39.33	1.55%	311,984
Mar 31, 2026	38.64	39.00	38.21	38.73	38.73	1.52%	507,026
Mar 30, 2026	38.03	38.25	37.86	38.15	38.15	0.79%	301,295
Mar 27, 2026	37.98	38.32	37.38	37.85	37.85	-1.10%	349,920
Mar 26, 2026	37.97	38.31	36.13	38.27	38.27	0.24%	218,022
Mar 25, 2026	38.30	38.43	37.92	38.18	38.18	0.53%	364,221
Mar 24, 2026	37.42	38.29	37.42	37.98	37.98	0.29%	516,053
Mar 23, 2026	37.46	38.37	37.12	37.87	37.87	3.58%	505,295
Mar 20, 2026	36.75	36.79	36.34	36.56	36.56	-0.11%	995,565
Mar 19, 2026	36.25	36.99	36.13	36.60	36.60	0.41%	477,627
Mar 18, 2026	36.36	36.65	36.20	36.45	36.45	-0.60%	404,530
Mar 17, 2026	36.98	37.21	36.38	36.67	36.67	-0.24%	444,405

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.