First Merchants Corporation (FRMEP)
NASDAQ: FRMEP · Real-Time Price · USD · Preferred Stock
25.48
-0.01 (-0.04%)
Jul 21, 2025, 9:39 AM - Market open
First Merchants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | - | -0.04% | 111 |
| Jul 18, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | 0.45% | 510 |
| Jul 17, 2025 | 25.33 | 25.38 | 25.28 | 25.38 | 25.38 | -0.10% | 9,810 |
| Jul 11, 2025 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | 0.12% | 302 |
| Jul 9, 2025 | 25.30 | 25.59 | 25.30 | 25.37 | 25.37 | 0.04% | 1,765 |
| Jul 8, 2025 | 25.86 | 25.87 | 25.35 | 25.36 | 25.36 | 0.16% | 1,813 |
| Jul 7, 2025 | 25.34 | 25.66 | 25.32 | 25.32 | 25.32 | - | 727 |
| Jul 2, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.70% | 1,000 |
| Jun 30, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 0.43% | 500 |
| Jun 26, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.51% | 221 |
| Jun 25, 2025 | 25.26 | 25.38 | 25.26 | 25.26 | 25.26 | -0.75% | 2,493 |
| Jun 20, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.04% | 240 |
| Jun 18, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | -0.20% | 422 |
| Jun 17, 2025 | 25.50 | 25.50 | 25.48 | 25.49 | 25.49 | 0.91% | 1,850 |
| Jun 13, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.47% | 150 |
| Jun 11, 2025 | 25.49 | 25.49 | 25.38 | 25.38 | 25.38 | 0.24% | 680 |
| Jun 9, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.14% | 108 |
| Jun 5, 2025 | 25.49 | 25.49 | 25.28 | 25.28 | 25.28 | 0.11% | 700 |
| Jun 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.57% | 120 |
| May 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.39% | 400 |
| May 28, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 0.39% | 1,600 |
| May 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.27% | 361 |
| 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 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 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 7, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 25.20 | -1.90% | 1,103 |
| 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 | 25.30 | 0.41% | 1,297 |
| Apr 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.20 | 1.32% | 407 |
| Apr 24, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 24.87 | 0.84% | 100 |
| Apr 21, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.66 | -0.32% | 301 |
| Apr 17, 2025 | 25.49 | 25.49 | 25.20 | 25.20 | 24.74 | 0.69% | 440 |
| Apr 16, 2025 | 25.50 | 25.50 | 25.03 | 25.03 | 24.57 | -0.09% | 600 |
| Apr 10, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.59 | - | 103 |
| Apr 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.59 | -1.54% | 122 |
| Apr 8, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 24.98 | 1.73% | 221 |
| Apr 7, 2025 | 25.25 | 25.25 | 25.00 | 25.01 | 24.56 | -1.92% | 571 |
| Apr 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.04 | 2.00% | 150 |
| 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 | 24.90 | -0.02% | 131 |
| Mar 18, 2025 | 25.65 | 25.65 | 25.37 | 25.37 | 24.90 | -1.08% | 1,903 |
| Mar 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.17 | 1.40% | 165 |
| Mar 14, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 24.83 | 0.77% | 466 |
| Mar 13, 2025 | 25.17 | 25.17 | 25.10 | 25.10 | 24.64 | -0.81% | 526 |
| Mar 11, 2025 | 25.29 | 25.30 | 25.00 | 25.30 | 24.84 | - | 1,428 |
| Mar 10, 2025 | 25.30 | 25.50 | 25.30 | 25.30 | 24.84 | - | 1,607 |