First Merchants Corporation (FRME)

NASDAQ: FRME · Real-Time Price · USD

40.51

-0.20 (-0.49%)

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

40.37

-0.14 (-0.35%)

Pre-market: May 8, 2026, 4:06 AM EDT

First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	40.75	41.09	40.40	40.51	40.51	-0.49%	255,095
May 6, 2026	40.85	41.09	40.55	40.71	40.71	0.39%	326,846
May 5, 2026	40.10	40.81	40.04	40.55	40.55	1.32%	210,378
May 4, 2026	40.14	40.56	39.90	40.02	40.02	-0.99%	311,970
May 1, 2026	40.45	40.82	39.97	40.42	40.42	-0.05%	261,393
Apr 30, 2026	39.53	40.72	39.51	40.44	40.44	1.56%	378,238
Apr 29, 2026	40.21	40.44	39.65	39.82	39.82	-1.63%	381,860
Apr 28, 2026	40.64	40.87	40.32	40.48	40.48	0.42%	319,248
Apr 27, 2026	39.59	40.52	39.59	40.31	40.31	1.82%	308,594
Apr 24, 2026	39.70	39.74	39.10	39.59	39.59	-0.28%	565,039
Apr 23, 2026	39.56	40.26	39.38	39.70	39.70	-1.66%	441,672
Apr 22, 2026	40.45	40.88	40.18	40.37	40.37	0.02%	356,888
Apr 21, 2026	41.40	41.40	40.25	40.36	40.36	-2.09%	292,800
Apr 20, 2026	41.04	41.59	41.03	41.22	41.22	0.19%	313,298
Apr 17, 2026	40.50	41.72	40.50	41.14	41.14	2.62%	443,420
Apr 16, 2026	40.40	40.55	40.00	40.09	40.09	-1.06%	284,220
Apr 15, 2026	40.82	40.87	40.28	40.52	40.52	-0.83%	346,212
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%	348,582
Apr 9, 2026	40.67	41.70	40.59	41.47	41.47	1.52%	452,993
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%	284,607
Apr 2, 2026	38.78	39.57	38.63	39.43	39.43	0.25%	423,885
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