First Merchants Corporation (FRMEP)
NASDAQ: FRMEP · Real-Time Price · USD · Preferred Stock
25.47
0.00 (0.00%)
May 23, 2025, 4:00 PM - Market closed
First Merchants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 25.50 | 25.50 | 25.47 | 25.47 | 25.47 | - | 301 |
| May 22, 2025 | 25.45 | 25.47 | 25.45 | 25.47 | 25.47 | -0.12% | 901 |
| May 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| May 20, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 20 |
| May 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 2 |
| May 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.58% | 1,642 |
| May 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.56% | 526 |
| May 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.35% | 1,766 |
| May 13, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| May 12, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.67% | 254 |
| May 9, 2025 | 25.18 | 25.25 | 25.18 | 25.18 | 25.18 | -0.09% | 728 |
| May 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 7, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 25.20 | -1.90% | 1,103 |
| May 6, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - | 18 |
| May 5, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - | 204 |
| May 2, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - | 36 |
| May 1, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - | 2 |
| Apr 30, 2025 | 25.19 | 25.69 | 25.19 | 25.69 | 25.69 | -0.32% | 2,795 |
| Apr 29, 2025 | 25.50 | 25.77 | 25.50 | 25.77 | 25.31 | 0.41% | 1,297 |
| Apr 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.20 | 1.32% | 407 |
| Apr 25, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 24.88 | - | - |
| Apr 24, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 24.88 | 0.84% | 100 |
| Apr 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.67 | - | 7 |
| Apr 22, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.67 | - | 147 |
| Apr 21, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.67 | -0.32% | 301 |
| Apr 17, 2025 | 25.49 | 25.49 | 25.20 | 25.20 | 24.75 | 0.69% | 440 |
| Apr 16, 2025 | 25.50 | 25.50 | 25.03 | 25.03 | 24.58 | -0.09% | 600 |
| Apr 15, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.60 | - | - |
| Apr 14, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.60 | - | 2 |
| Apr 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.60 | - | 118 |
| Apr 10, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.60 | - | 103 |
| Apr 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.60 | -1.54% | 122 |
| Apr 8, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 24.99 | 1.73% | 221 |
| Apr 7, 2025 | 25.25 | 25.25 | 25.00 | 25.01 | 24.56 | -1.92% | 571 |
| Apr 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.04 | - | 15 |
| Apr 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.04 | 2.00% | 150 |
| Apr 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | - | 27 |
| Apr 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | - | 27 |
| Mar 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | - | 57 |
| Mar 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | -1.42% | 229 |
| Mar 27, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 24.91 | -0.02% | 131 |
| Mar 26, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.91 | - | 4 |
| Mar 25, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.91 | - | 46 |
| Mar 24, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.91 | - | - |
| Mar 21, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.91 | - | 174 |
| Mar 20, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.91 | - | - |
| Mar 19, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.91 | - | 17 |
| Mar 18, 2025 | 25.65 | 25.65 | 25.37 | 25.37 | 24.91 | -1.08% | 1,903 |
| Mar 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.18 | 1.40% | 165 |
| Mar 14, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 24.83 | 0.77% | 466 |