First Merchants Corporation (FRME)

First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	40.50	41.72	40.50	41.14	41.14	2.62%	442,221
Apr 16, 2026	40.40	40.55	40.00	40.09	40.09	-1.06%	284,206
Apr 15, 2026	40.82	40.87	40.28	40.52	40.52	-0.83%	346,208
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%	348,581
Apr 9, 2026	40.67	41.70	40.59	41.47	41.47	1.52%	452,990
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%	284,596
Apr 2, 2026	38.78	39.57	38.63	39.43	39.43	0.25%	423,882
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
Mar 16, 2026	36.78	37.07	36.65	36.76	36.76	0.91%	385,763
Mar 13, 2026	36.88	37.17	36.16	36.43	36.43	-0.33%	597,467
Mar 12, 2026	36.16	36.86	35.92	36.55	36.55	-1.06%	535,400
Mar 11, 2026	37.05	37.40	36.52	36.94	36.94	-1.20%	359,838
Mar 10, 2026	36.90	38.00	36.33	37.39	37.39	1.27%	609,373
Mar 9, 2026	36.89	37.17	35.71	36.92	36.92	-1.68%	543,621
Mar 6, 2026	37.18	37.60	36.60	37.55	37.55	-2.59%	338,381
Mar 5, 2026	38.67	38.76	38.19	38.55	38.19	-1.08%	286,263
Mar 4, 2026	39.19	39.76	38.95	38.97	38.61	-0.36%	504,209
Mar 3, 2026	38.28	39.56	38.07	39.11	38.74	-0.61%	393,546
Mar 2, 2026	38.60	39.60	38.27	39.35	38.98	0.69%	594,542
Feb 27, 2026	40.37	40.38	38.48	39.08	38.72	-4.80%	586,096
Feb 26, 2026	41.13	41.92	40.37	41.05	40.67	-0.19%	425,843
Feb 25, 2026	40.67	41.23	40.24	41.13	40.75	1.81%	391,209
Feb 24, 2026	40.75	40.86	40.32	40.40	40.02	-0.86%	439,661
Feb 23, 2026	42.39	42.55	40.22	40.75	40.37	-3.82%	685,363
Feb 20, 2026	42.07	42.67	41.65	42.37	41.97	0.71%	360,085
Feb 19, 2026	42.00	42.35	41.62	42.07	41.68	-0.52%	411,449
Feb 18, 2026	42.42	43.22	42.01	42.29	41.90	-0.59%	427,263
Feb 17, 2026	42.21	42.80	41.87	42.54	42.14	1.17%	419,347
Feb 13, 2026	41.60	42.22	41.11	42.05	41.66	0.98%	282,688
Feb 12, 2026	42.26	42.53	40.84	41.64	41.25	-0.98%	543,080
Feb 11, 2026	42.10	42.50	41.52	42.05	41.66	0.62%	416,205
Feb 10, 2026	41.80	42.40	41.24	41.79	41.40	-0.57%	417,342
Feb 9, 2026	42.27	42.42	41.93	42.03	41.64	-0.73%	313,208
Feb 6, 2026	41.97	42.53	41.87	42.34	41.94	1.17%	467,683
Feb 5, 2026	41.85	42.17	40.93	41.85	41.46	0.07%	458,921

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.