First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	39.86	39.95	38.86	38.90	38.54	-3.11%	400,762
Jun 2, 2026	39.40	40.26	39.40	40.15	39.78	1.57%	309,751
Jun 1, 2026	40.02	40.17	39.39	39.53	39.17	-1.91%	391,927
May 29, 2026	40.48	40.66	40.11	40.30	39.93	-0.52%	296,554
May 28, 2026	40.17	40.52	39.78	40.51	40.14	0.70%	267,755
May 27, 2026	41.02	41.18	40.08	40.23	39.86	-1.79%	303,450
May 26, 2026	40.40	40.98	40.10	40.97	40.59	2.06%	404,502
May 22, 2026	40.31	40.43	39.97	40.14	39.77	-0.22%	304,063
May 21, 2026	39.93	40.30	39.65	40.23	39.86	0.30%	256,833
May 20, 2026	39.56	40.39	39.37	40.11	39.74	1.29%	370,956
May 19, 2026	39.58	39.75	39.08	39.60	39.23	0.05%	227,266
May 18, 2026	39.10	39.77	39.10	39.58	39.21	1.23%	254,193
May 15, 2026	39.71	39.75	38.77	39.10	38.74	-1.68%	334,124
May 14, 2026	39.71	40.16	39.08	39.77	39.40	0.81%	254,544