First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.07	41.07	40.69	40.90	40.90	-0.10%	253,809
Nov 12, 2026	41.15	41.26	40.79	40.94	40.94	-0.32%	276,595
Nov 11, 2026	41.20	41.24	40.90	41.07	41.07	-0.32%	289,818
Nov 10, 2026	41.43	41.51	40.80	41.20	41.20	-0.56%	256,208
Nov 9, 2026	41.15	41.75	41.09	41.43	41.43	1.47%	418,628
Nov 6, 2026	40.71	41.18	40.67	40.83	40.83	-0.56%	277,156
Nov 5, 2026	42.49	42.94	40.89	41.06	41.06	-1.98%	544,937
Nov 4, 2026	41.73	42.61	41.54	41.89	41.89	2.07%	515,986
Nov 3, 2026	41.42	41.45	40.91	41.04	41.04	-0.77%	327,682
Nov 2, 2026	41.01	41.71	41.00	41.36	41.36	1.90%	645,092
Oct 30, 2026	41.25	41.27	40.46	40.59	40.59	-1.22%	412,486
Oct 29, 2026	41.14	41.51	40.87	41.09	41.09	1.06%	447,066
Oct 28, 2026	40.93	40.93	40.33	40.66	40.66	-0.66%	500,227
Oct 27, 2026	41.24	41.24	40.67	40.93	40.93	-0.39%	349,334
Oct 26, 2026	40.86	41.19	40.86	41.09	41.09	1.01%	494,153
Oct 23, 2026	40.67	41.03	40.39	40.68	40.68	-0.37%	417,115
Oct 22, 2026	39.96	41.02	39.96	40.83	40.83	2.18%	470,844
Oct 21, 2026	40.11	40.17	39.66	39.96	39.96	-0.37%	377,839
Oct 20, 2026	39.54	40.41	39.54	40.11	40.11	1.85%	408,233
Oct 19, 2026	39.58	39.63	39.25	39.38	39.38	-0.56%	267,907
Oct 16, 2026	39.59	40.26	39.48	39.60	39.60	0.30%	429,183
Oct 15, 2026	39.12	39.78	38.85	39.48	39.48	1.81%	339,815
Oct 14, 2026	38.48	38.97	38.38	38.78	38.78	-0.72%	443,223
Oct 13, 2026	39.50	39.63	38.78	39.06	39.06	-0.48%	302,034
Oct 12, 2026	39.07	39.48	38.99	39.25	39.25	0.64%	283,300
Oct 9, 2026	39.46	39.52	38.83	39.00	39.00	-1.49%	436,048
Oct 8, 2026	39.10	39.76	38.81	39.59	39.59	0.76%	567,759
Oct 7, 2026	39.27	39.50	38.89	39.29	39.29	-0.96%	700,185
Oct 6, 2026	40.06	40.15	39.62	39.67	39.67	-0.25%	448,880
Oct 5, 2026	40.15	40.25	39.67	39.77	39.77	-0.95%	478,396
Oct 2, 2026	39.87	40.31	39.80	40.15	40.15	1.44%	815,292
Oct 1, 2026	39.18	39.69	38.62	39.58	39.58	-0.50%	629,515
Sep 30, 2026	40.12	40.26	39.55	39.78	39.78	-0.74%	551,483
Sep 29, 2026	40.38	40.68	39.85	40.08	40.08	-0.73%	353,320
Sep 28, 2026	40.67	40.70	40.30	40.37	40.37	-0.84%	556,244
Sep 25, 2026	40.65	41.20	40.56	40.71	40.71	0.56%	754,488
Sep 24, 2026	40.28	40.57	40.04	40.49	40.49	1.14%	466,279
Sep 23, 2026	40.64	40.68	39.97	40.03	40.03	-1.53%	393,868
Sep 22, 2026	41.25	41.41	40.65	40.65	40.65	-0.61%	582,417
Sep 21, 2026	40.95	41.08	40.70	40.90	40.90	0.07%	411,095
Sep 18, 2026	40.67	40.94	40.37	40.87	40.87	-0.07%	1,554,595
Sep 17, 2026	41.51	41.58	40.85	40.90	40.90	-0.39%	388,679
Sep 16, 2026	41.65	41.77	40.35	41.06	41.06	-1.61%	499,108
Sep 15, 2026	41.46	41.97	41.44	41.73	41.73	0.53%	378,980
Sep 14, 2026	41.02	41.65	41.02	41.51	41.51	0.97%	473,522
Sep 11, 2026	41.54	41.80	40.76	41.11	41.11	0.02%	320,171
Sep 10, 2026	40.72	41.11	40.37	41.10	41.10	0.93%	368,783
Sep 9, 2026	40.81	41.10	40.47	40.72	40.72	-1.09%	337,299
Sep 8, 2026	41.87	41.92	41.08	41.17	41.17	-2.12%	435,328
Sep 4, 2026	41.58	42.18	41.47	42.06	42.06	0.79%	439,590