First Merchants Corporation (FRME)

NASDAQ: FRME · Real-Time Price · USD

42.84

-0.59 (-1.36%)

At close: Jul 7, 2026, 4:00 PM EDT

43.26

+0.42 (0.98%)

After-hours: Jul 7, 2026, 6:37 PM EDT

First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	43.43	43.64	42.84	42.84	42.84	-1.36%	257,491
Jul 6, 2026	43.31	43.71	43.10	43.43	43.43	-0.02%	330,702
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
May 13, 2026	39.68	39.96	39.35	39.45	39.09	-1.20%	393,277
May 12, 2026	39.99	40.05	39.28	39.93	39.56	0.05%	344,913
May 11, 2026	40.50	40.50	39.62	39.91	39.54	-1.24%	383,593
May 8, 2026	40.64	40.71	40.35	40.41	40.04	-0.25%	249,478
May 7, 2026	40.75	41.09	40.40	40.51	40.14	-0.49%	262,903
May 6, 2026	40.85	41.09	40.55	40.71	40.33	0.39%	327,418
May 5, 2026	40.10	40.81	40.04	40.55	40.18	1.32%	210,378
May 4, 2026	40.14	40.56	39.90	40.02	39.65	-0.99%	311,970
May 1, 2026	40.45	40.82	39.97	40.42	40.05	-0.05%	261,393
Apr 30, 2026	39.53	40.72	39.51	40.44	40.07	1.56%	381,806
Apr 29, 2026	40.21	40.44	39.65	39.82	39.45	-1.63%	381,860
Apr 28, 2026	40.64	40.87	40.32	40.48	40.11	0.42%	319,248
Apr 27, 2026	39.59	40.52	39.59	40.31	39.94	1.82%	308,594
Apr 24, 2026	39.70	39.74	39.10	39.59	39.22	-0.28%	565,039