First Merchants Corporation (FRMEP)
NASDAQ: FRMEP · Real-Time Price · USD · Preferred Stock
25.10
0.00 (0.00%)
Jun 1, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.22 | 25.22 | 25.04 | 25.10 | - | - | 173 |
| May 29, 2026 | 25.05 | 25.10 | 25.01 | 25.10 | 25.10 | - | 3,093 |
| May 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | 223 |
| May 21, 2026 | 25.32 | 25.32 | 25.05 | 25.05 | 25.05 | -0.69% | 835 |
| May 20, 2026 | 25.24 | 25.39 | 25.10 | 25.23 | 25.23 | 0.30% | 1,045 |
| May 19, 2026 | 25.20 | 25.25 | 25.04 | 25.15 | 25.15 | 0.08% | 2,103 |
| May 18, 2026 | 25.25 | 25.28 | 25.13 | 25.13 | 25.13 | -0.28% | 651 |
| May 15, 2026 | 25.23 | 25.23 | 25.20 | 25.20 | 25.20 | -0.24% | 494 |
| May 14, 2026 | 25.27 | 25.27 | 25.20 | 25.26 | 25.26 | -1.45% | 728 |
| May 12, 2026 | 25.50 | 25.75 | 24.73 | 25.63 | 25.63 | 0.16% | 22,843 |
| May 8, 2026 | 25.50 | 25.73 | 25.50 | 25.59 | 25.59 | 0.95% | 608 |
| May 7, 2026 | 25.38 | 25.55 | 25.35 | 25.35 | 25.35 | -1.86% | 854 |
| May 6, 2026 | 25.68 | 25.83 | 25.68 | 25.83 | 25.83 | 0.50% | 305 |
| May 4, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.98% | 1,994 |
| May 1, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.20% | 334 |
| Apr 30, 2026 | 25.33 | 25.48 | 25.33 | 25.40 | 25.40 | 0.41% | 1,450 |
| Apr 29, 2026 | 25.99 | 26.00 | 25.68 | 25.77 | 25.30 | 0.30% | 2,747 |
| Apr 28, 2026 | 26.00 | 26.00 | 25.69 | 25.69 | 25.22 | -0.43% | 2,388 |
| Apr 27, 2026 | 25.81 | 25.98 | 25.62 | 25.80 | 25.33 | -0.62% | 1,107 |
| Apr 22, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.49 | 0.31% | 120 |
| Apr 21, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.41 | -0.02% | 156 |
| Apr 20, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.41 | -0.30% | 1,009 |
| Apr 15, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.49 | 0.75% | 1,051 |
| Apr 14, 2026 | 26.10 | 26.10 | 25.77 | 25.77 | 25.30 | -0.62% | 769 |
| Apr 13, 2026 | 25.75 | 25.93 | 25.75 | 25.93 | 25.46 | -0.80% | 1,727 |
| Apr 6, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 25.66 | -0.04% | 459 |
| Mar 31, 2026 | 26.15 | 26.45 | 26.15 | 26.15 | 25.67 | - | 4,042 |
| Mar 27, 2026 | 25.96 | 26.15 | 25.47 | 26.15 | 25.67 | 2.15% | 5,578 |
| Mar 25, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.13 | 0.23% | 1,104 |
| Mar 24, 2026 | 25.75 | 25.75 | 25.54 | 25.54 | 25.07 | -0.45% | 206 |
| Mar 23, 2026 | 25.61 | 25.66 | 25.61 | 25.66 | 25.19 | 0.77% | 1,200 |
| Mar 20, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.00 | -0.10% | 1,052 |
| Mar 19, 2026 | 25.49 | 25.50 | 25.47 | 25.49 | 25.02 | 0.10% | 1,765 |
| Mar 18, 2026 | 25.50 | 25.50 | 25.46 | 25.46 | 25.00 | - | 343 |
| Mar 17, 2026 | 25.50 | 25.50 | 25.46 | 25.46 | 25.00 | -0.16% | 747 |
| Mar 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.03 | 0.99% | 311 |
| Mar 13, 2026 | 25.27 | 25.27 | 25.20 | 25.25 | 24.79 | 0.64% | 1,605 |
| Mar 12, 2026 | 25.60 | 25.91 | 25.01 | 25.09 | 24.63 | -3.38% | 3,291 |
| Mar 11, 2026 | 25.78 | 25.97 | 25.78 | 25.97 | 25.50 | -0.12% | 359 |
| Mar 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.53 | -0.16% | 130 |
| Mar 9, 2026 | 26.14 | 26.14 | 25.55 | 26.04 | 25.57 | 0.06% | 300 |
| Mar 5, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.55 | 0.14% | 155 |
| Mar 3, 2026 | 25.52 | 25.99 | 25.52 | 25.99 | 25.52 | 0.31% | 334 |
| Mar 2, 2026 | 25.84 | 25.91 | 25.84 | 25.91 | 25.44 | 0.23% | 450 |
| Feb 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.38 | 0.70% | 588 |
| Feb 25, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.20 | 0.06% | 100 |
| Feb 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.19 | -0.62% | 181 |
| Feb 20, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.34 | - | 100 |
| Feb 18, 2026 | 25.84 | 25.84 | 25.82 | 25.82 | 25.34 | 0.45% | 317 |
| Feb 17, 2026 | 25.68 | 25.70 | 25.68 | 25.70 | 25.23 | 0.67% | 271 |