First Merchants Corporation (FRME)

NASDAQ: FRME · Real-Time Price · USD

40.37

-0.34 (-0.84%)

At close: Sep 28, 2026, 4:00 PM EDT

40.37

0.00 (0.00%)

After-hours: Sep 28, 2026, 4:10 PM EDT

First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	41.91	42.30	41.78	42.10	41.73	1.03%	332,160
Sep 2, 2026	41.11	42.06	40.96	41.67	41.30	1.86%	681,660
Sep 1, 2026	41.40	41.69	40.79	40.91	40.55	-1.35%	326,760
Aug 31, 2026	41.79	41.82	41.41	41.47	41.11	-1.10%	363,965
Aug 28, 2026	41.74	42.10	41.67	41.93	41.56	0.62%	398,437
Aug 27, 2026	41.48	41.80	41.08	41.67	41.30	-0.02%	318,979
Aug 26, 2026	41.58	41.83	41.39	41.68	41.31	0.29%	316,638
Aug 25, 2026	41.92	41.92	41.41	41.56	41.19	-0.86%	299,620
Aug 24, 2026	42.03	42.52	41.84	41.92	41.55	-0.26%	238,179
Aug 21, 2026	42.20	42.48	41.67	42.03	41.66	0.21%	337,325
Aug 20, 2026	41.85	42.09	41.60	41.94	41.57	-0.19%	284,930
Aug 19, 2026	43.29	43.29	41.97	42.02	41.65	-2.80%	343,795
Aug 18, 2026	43.67	43.74	43.04	43.23	42.85	-0.67%	299,716
Aug 17, 2026	43.63	43.85	43.34	43.52	43.14	-0.41%	279,562
Aug 14, 2026	43.22	43.78	43.19	43.70	43.32	0.76%	260,464
Aug 13, 2026	43.42	43.61	43.19	43.37	42.99	0.30%	299,499
Aug 12, 2026	42.79	43.35	42.79	43.24	42.86	1.10%	357,889
Aug 11, 2026	42.50	42.96	42.37	42.77	42.39	0.83%	349,337
Aug 10, 2026	42.49	42.78	42.16	42.42	42.05	-0.40%	484,521
Aug 7, 2026	42.68	42.80	42.35	42.59	42.22	-0.49%	296,015
Aug 6, 2026	43.56	43.81	42.73	42.80	42.42	-1.31%	340,422
Aug 5, 2026	43.75	43.75	43.23	43.37	42.99	-0.34%	484,259
Aug 4, 2026	43.55	44.15	43.36	43.52	43.14	-0.25%	564,769
Aug 3, 2026	43.58	44.01	43.42	43.63	43.25	1.14%	385,183
Jul 31, 2026	43.22	43.49	42.63	43.14	42.76	-0.23%	332,124
Jul 30, 2026	43.39	43.80	42.80	43.24	42.86	-0.05%	279,051
Jul 29, 2026	43.18	43.72	43.06	43.26	42.88	-0.37%	460,330
Jul 28, 2026	42.94	43.71	42.39	43.42	43.04	1.76%	392,116
Jul 27, 2026	43.23	43.67	42.36	42.67	42.29	-1.18%	599,759
Jul 24, 2026	42.11	43.38	41.55	43.18	42.80	3.08%	595,121
Jul 23, 2026	39.60	42.03	39.60	41.89	41.52	-4.25%	1,204,872
Jul 22, 2026	43.90	44.02	43.45	43.75	43.37	-0.64%	555,750
Jul 21, 2026	44.14	44.32	43.56	44.03	43.64	-0.65%	430,023
Jul 20, 2026	44.59	44.59	44.02	44.32	43.93	-0.61%	431,248