First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	39.58	39.58	39.43	39.45	39.45	-0.38%	7,310
Oct 16, 2026	39.59	40.26	39.48	39.60	39.60	0.30%	429,160
Oct 15, 2026	39.12	39.78	38.85	39.48	39.48	1.81%	339,802
Oct 14, 2026	38.48	38.97	38.38	38.78	38.78	-0.72%	443,220
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%	283,299
Oct 9, 2026	39.46	39.52	38.83	39.00	39.00	-1.49%	435,566
Oct 8, 2026	39.10	39.76	38.81	39.59	39.59	0.76%	567,720
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%	445,871
Oct 5, 2026	40.15	40.25	39.67	39.77	39.77	-0.95%	478,394
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
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