First Merchants Corporation (FRMEP)
NASDAQ: FRMEP · Real-Time Price · USD · Preferred Stock
25.63
-0.04 (-0.17%)
Sep 19, 2025, 4:00 PM EDT - Market closed
First Merchants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.18% | 310 |
| Sep 17, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.04% | 170 |
| Sep 16, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.04% | 175 |
| Sep 15, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.33% | 1,372 |
| Sep 12, 2025 | 25.31 | 25.70 | 25.31 | 25.61 | 25.61 | -0.56% | 415 |
| Sep 11, 2025 | 25.72 | 25.75 | 25.67 | 25.75 | 25.75 | -0.08% | 1,090 |
| Sep 9, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.94% | 120 |
| Sep 8, 2025 | 25.70 | 26.00 | 25.52 | 25.53 | 25.53 | -1.20% | 10,020 |
| Sep 3, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.35% | 718 |
| Sep 2, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.97% | 105 |
| Aug 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.49% | 101 |
| Aug 27, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.56% | 103 |
| Aug 22, 2025 | 25.49 | 25.83 | 25.46 | 25.77 | 25.77 | 1.87% | 5,941 |
| Aug 21, 2025 | 25.39 | 25.39 | 25.27 | 25.30 | 25.30 | -0.64% | 1,192 |
| Aug 19, 2025 | 25.25 | 25.50 | 25.25 | 25.46 | 25.46 | 0.85% | 3,311 |
| Aug 18, 2025 | 25.15 | 25.25 | 25.10 | 25.25 | 25.25 | 0.40% | 3,007 |
| Aug 15, 2025 | 25.19 | 25.19 | 25.00 | 25.15 | 25.15 | -0.16% | 1,811 |
| Aug 14, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - | 535 |
| Aug 13, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.04% | 523 |
| Aug 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.08% | 150 |
| Aug 6, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 232 |
| Aug 5, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.23% | 1,118 |
| Aug 1, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.11% | 284 |
| Jul 31, 2025 | 25.14 | 25.30 | 25.13 | 25.25 | 25.25 | 0.44% | 2,502 |
| Jul 30, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | -1.22% | 1,146 |
| Jul 29, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 24.98 | -0.08% | 4,915 |
| Jul 28, 2025 | 25.50 | 25.72 | 25.44 | 25.47 | 25.00 | -0.11% | 5,834 |
| Jul 25, 2025 | 25.50 | 25.50 | 25.48 | 25.50 | 25.03 | 0.28% | 2,949 |
| Jul 22, 2025 | 25.36 | 25.43 | 25.36 | 25.43 | 24.96 | -0.20% | 352 |
| Jul 21, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.01 | -0.04% | 114 |
| Jul 18, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.02 | 0.45% | 510 |
| Jul 17, 2025 | 25.33 | 25.38 | 25.28 | 25.38 | 24.91 | -0.10% | 9,810 |
| Jul 11, 2025 | 25.50 | 25.50 | 25.40 | 25.40 | 24.93 | 0.12% | 302 |
| Jul 9, 2025 | 25.30 | 25.59 | 25.30 | 25.37 | 24.90 | 0.04% | 1,765 |
| Jul 8, 2025 | 25.86 | 25.87 | 25.35 | 25.36 | 24.89 | 0.16% | 1,813 |
| Jul 7, 2025 | 25.34 | 25.66 | 25.32 | 25.32 | 24.85 | - | 727 |
| Jul 2, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.85 | -0.70% | 1,000 |
| Jun 30, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.03 | 0.43% | 500 |
| Jun 26, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.92 | 0.51% | 221 |
| Jun 25, 2025 | 25.26 | 25.38 | 25.26 | 25.26 | 24.80 | -0.75% | 2,493 |
| Jun 20, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 24.98 | 0.04% | 240 |
| Jun 18, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 24.97 | -0.20% | 422 |
| Jun 17, 2025 | 25.50 | 25.50 | 25.48 | 25.49 | 25.02 | 0.91% | 1,850 |
| Jun 13, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.80 | -0.47% | 150 |
| Jun 11, 2025 | 25.49 | 25.49 | 25.38 | 25.38 | 24.91 | 0.24% | 680 |
| Jun 9, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.85 | 0.14% | 108 |
| Jun 5, 2025 | 25.49 | 25.49 | 25.28 | 25.28 | 24.82 | 0.11% | 700 |
| Jun 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.79 | -0.57% | 120 |
| May 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.93 | -0.39% | 400 |
| May 28, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.03 | 0.39% | 1,600 |