First Merchants Corporation (FRMEP)
NASDAQ: FRMEP · Real-Time Price · USD · Preferred Stock
25.66
+0.33 (1.32%)
Apr 28, 2025, 4:00 PM EDT - Market closed
First Merchants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.32% | 407 |
| Apr 25, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - | - |
| Apr 24, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.84% | 100 |
| Apr 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | 7 |
| Apr 22, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | 147 |
| Apr 21, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.32% | 301 |
| Apr 17, 2025 | 25.49 | 25.49 | 25.20 | 25.20 | 25.20 | 0.69% | 440 |
| Apr 16, 2025 | 25.50 | 25.50 | 25.03 | 25.03 | 25.03 | -0.09% | 600 |
| Apr 15, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | - |
| Apr 14, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 2 |
| Apr 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 118 |
| Apr 10, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 103 |
| Apr 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.54% | 122 |
| Apr 8, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.73% | 221 |
| Apr 7, 2025 | 25.25 | 25.25 | 25.00 | 25.01 | 25.01 | -1.92% | 571 |
| Apr 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 15 |
| Apr 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 150 |
| Apr 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 27 |
| Apr 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 27 |
| Mar 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 57 |
| Mar 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.42% | 229 |
| Mar 27, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.02% | 131 |
| Mar 26, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | 4 |
| Mar 25, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | 46 |
| Mar 24, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | - |
| Mar 21, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | 174 |
| Mar 20, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | - |
| Mar 19, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | 17 |
| Mar 18, 2025 | 25.65 | 25.65 | 25.37 | 25.37 | 25.37 | -1.08% | 1,903 |
| Mar 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.40% | 165 |
| Mar 14, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.77% | 466 |
| Mar 13, 2025 | 25.17 | 25.17 | 25.10 | 25.10 | 25.10 | -0.81% | 526 |
| Mar 12, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 89 |
| Mar 11, 2025 | 25.29 | 25.30 | 25.00 | 25.30 | 25.30 | - | 1,428 |
| Mar 10, 2025 | 25.30 | 25.50 | 25.30 | 25.30 | 25.30 | - | 1,607 |
| Mar 7, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 71 |
| Mar 6, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 235 |
| Mar 5, 2025 | 25.48 | 25.48 | 25.30 | 25.30 | 25.30 | 1.20% | 401 |
| Mar 4, 2025 | 25.30 | 25.44 | 25.00 | 25.00 | 25.00 | -2.44% | 752 |
| Mar 3, 2025 | 25.35 | 25.62 | 25.35 | 25.62 | 25.62 | -0.11% | 1,100 |
| Feb 28, 2025 | 25.34 | 25.65 | 25.34 | 25.65 | 25.65 | 1.39% | 203 |
| Feb 27, 2025 | 24.50 | 25.32 | 24.50 | 25.30 | 25.30 | 4.12% | 3,009 |
| Feb 26, 2025 | 24.89 | 25.20 | 24.15 | 24.30 | 24.30 | -2.41% | 16,242 |
| Feb 25, 2025 | 25.05 | 25.25 | 24.90 | 24.90 | 24.90 | -0.40% | 20,753 |
| Feb 24, 2025 | 25.70 | 25.70 | 24.80 | 25.00 | 25.00 | 0.20% | 10,359 |
| Feb 21, 2025 | 25.20 | 25.25 | 24.95 | 24.95 | 24.95 | -1.38% | 8,480 |
| Feb 20, 2025 | 25.26 | 25.30 | 25.20 | 25.30 | 25.30 | -0.51% | 7,383 |
| Feb 19, 2025 | 25.61 | 25.61 | 25.43 | 25.43 | 25.43 | -0.04% | 628 |
| Feb 18, 2025 | 25.27 | 25.69 | 25.27 | 25.44 | 25.44 | 1.06% | 1,499 |
| Feb 14, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - | 94 |