First Merchants Corporation (FRME)

NASDAQ: FRME · Real-Time Price · USD

40.59

-0.66 (-1.60%)

At close: Jun 17, 2026, 4:00 PM EDT

40.59

0.00 (0.00%)

After-hours: Jun 17, 2026, 4:10 PM EDT

First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	41.54	41.54	40.25	40.56	-	-1.67%	312,269
Jun 16, 2026	41.42	42.00	40.97	41.25	41.25	0.24%	278,579
Jun 15, 2026	42.28	42.52	40.99	41.15	41.15	-2.23%	294,394
Jun 12, 2026	41.46	42.12	41.35	42.09	42.09	2.14%	304,933
Jun 11, 2026	41.42	41.62	40.92	41.21	41.21	0.12%	272,677
Jun 10, 2026	40.86	41.47	40.74	41.16	41.16	1.33%	311,351
Jun 9, 2026	40.26	41.29	40.11	40.62	40.62	1.50%	353,007
Jun 8, 2026	40.04	40.49	39.86	40.02	40.02	0.23%	259,581
Jun 5, 2026	39.73	40.31	39.72	39.93	39.93	0.50%	286,333
Jun 4, 2026	39.53	40.21	39.47	40.10	39.73	3.08%	291,200
Jun 3, 2026	39.86	39.95	38.86	38.90	38.54	-3.11%	400,762
Jun 2, 2026	39.40	40.26	39.40	40.15	39.78	1.57%	309,751
Jun 1, 2026	40.02	40.17	39.39	39.53	39.17	-1.91%	391,927
May 29, 2026	40.48	40.66	40.11	40.30	39.93	-0.52%	296,554
May 28, 2026	40.17	40.52	39.78	40.51	40.14	0.70%	267,755
May 27, 2026	41.02	41.18	40.08	40.23	39.86	-1.79%	303,450
May 26, 2026	40.40	40.98	40.10	40.97	40.59	2.06%	404,502
May 22, 2026	40.31	40.43	39.97	40.14	39.77	-0.22%	304,063
May 21, 2026	39.93	40.30	39.65	40.23	39.86	0.30%	256,833
May 20, 2026	39.56	40.39	39.37	40.11	39.74	1.29%	370,956
May 19, 2026	39.58	39.75	39.08	39.60	39.23	0.05%	227,266
May 18, 2026	39.10	39.77	39.10	39.58	39.21	1.23%	254,193
May 15, 2026	39.71	39.75	38.77	39.10	38.74	-1.68%	334,124
May 14, 2026	39.71	40.16	39.08	39.77	39.40	0.81%	254,544
May 13, 2026	39.68	39.96	39.35	39.45	39.09	-1.20%	393,277
May 12, 2026	39.99	40.05	39.28	39.93	39.56	0.05%	344,913
May 11, 2026	40.50	40.50	39.62	39.91	39.54	-1.24%	383,593
May 8, 2026	40.64	40.71	40.35	40.41	40.04	-0.25%	249,478
May 7, 2026	40.75	41.09	40.40	40.51	40.14	-0.49%	262,903
May 6, 2026	40.85	41.09	40.55	40.71	40.33	0.39%	327,418
May 5, 2026	40.10	40.81	40.04	40.55	40.18	1.32%	210,378
May 4, 2026	40.14	40.56	39.90	40.02	39.65	-0.99%	311,970
May 1, 2026	40.45	40.82	39.97	40.42	40.05	-0.05%	261,393
Apr 30, 2026	39.53	40.72	39.51	40.44	40.07	1.56%	381,806
Apr 29, 2026	40.21	40.44	39.65	39.82	39.45	-1.63%	381,860
Apr 28, 2026	40.64	40.87	40.32	40.48	40.11	0.42%	319,248
Apr 27, 2026	39.59	40.52	39.59	40.31	39.94	1.82%	308,594
Apr 24, 2026	39.70	39.74	39.10	39.59	39.22	-0.28%	565,039
Apr 23, 2026	39.56	40.26	39.38	39.70	39.33	-1.66%	441,672
Apr 22, 2026	40.45	40.88	40.18	40.37	40.00	0.02%	356,888
Apr 21, 2026	41.40	41.40	40.25	40.36	39.99	-2.09%	292,800
Apr 20, 2026	41.04	41.59	41.03	41.22	40.84	0.19%	313,298
Apr 17, 2026	40.50	41.72	40.50	41.14	40.76	2.62%	443,420
Apr 16, 2026	40.40	40.55	40.00	40.09	39.72	-1.06%	284,220
Apr 15, 2026	40.82	40.87	40.28	40.52	40.15	-0.83%	346,212
Apr 14, 2026	41.03	41.14	40.51	40.86	40.48	-0.66%	319,020
Apr 13, 2026	41.15	41.15	40.68	41.13	40.75	0.15%	263,293
Apr 10, 2026	41.34	41.34	40.85	41.07	40.69	-0.96%	348,582
Apr 9, 2026	40.67	41.70	40.59	41.47	41.09	1.52%	452,993
Apr 8, 2026	40.94	41.30	40.53	40.85	40.47	2.12%	515,134