First Merchants Corporation (FRMEP)
NASDAQ: FRMEP · Real-Time Price · USD · Preferred Stock
25.15
-0.05 (-0.20%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.30 | 25.30 | 25.13 | 25.15 | 25.15 | -0.20% | 13,574 |
| Jul 30, 2026 | 25.19 | 25.67 | 25.12 | 25.20 | 25.20 | 0.27% | 3,582 |
| Jul 29, 2026 | 26.00 | 26.06 | 25.31 | 25.60 | 25.13 | -3.76% | 10,392 |
| Jul 28, 2026 | 26.06 | 27.00 | 26.06 | 26.60 | 26.11 | 2.50% | 4,766 |
| Jul 23, 2026 | 25.99 | 26.00 | 25.95 | 25.95 | 25.47 | 1.33% | 1,321 |
| Jul 16, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.14 | 0.02% | 445 |
| Jul 15, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.14 | -0.76% | 155 |
| Jul 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.33 | 1.38% | 199 |
| Jul 7, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 24.98 | -0.20% | 116 |
| Jul 1, 2026 | 25.56 | 25.56 | 25.50 | 25.50 | 25.03 | -0.82% | 1,000 |
| Jun 24, 2026 | 25.97 | 25.97 | 25.71 | 25.71 | 25.24 | 0.39% | 1,399 |
| Jun 23, 2026 | 25.25 | 26.05 | 25.25 | 25.61 | 25.14 | 1.95% | 11,365 |
| Jun 22, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.66 | 0.28% | 214 |
| Jun 18, 2026 | 25.14 | 25.17 | 25.05 | 25.05 | 24.59 | -0.80% | 600 |
| Jun 17, 2026 | 25.17 | 25.32 | 25.17 | 25.25 | 24.79 | 0.35% | 5,150 |
| Jun 16, 2026 | 25.17 | 25.17 | 25.15 | 25.17 | 24.70 | - | 856 |
| Jun 15, 2026 | 25.05 | 25.32 | 25.05 | 25.17 | 24.70 | 0.06% | 2,506 |
| Jun 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.69 | -0.40% | 500 |
| Jun 11, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.79 | 0.60% | 310 |
| Jun 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.64 | 0.20% | 199 |
| Jun 8, 2026 | 25.00 | 25.34 | 25.00 | 25.05 | 24.59 | -0.04% | 5,179 |
| Jun 5, 2026 | 25.26 | 25.44 | 25.04 | 25.06 | 24.60 | -0.24% | 1,752 |
| Jun 2, 2026 | 25.28 | 25.28 | 25.12 | 25.12 | 24.66 | 0.08% | 1,818 |
| May 29, 2026 | 25.05 | 25.10 | 25.01 | 25.10 | 24.64 | - | 3,093 |
| May 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.64 | 0.20% | 223 |
| May 21, 2026 | 25.32 | 25.32 | 25.05 | 25.05 | 24.59 | -0.69% | 835 |
| May 20, 2026 | 25.24 | 25.39 | 25.10 | 25.23 | 24.76 | 0.30% | 1,045 |
| May 19, 2026 | 25.20 | 25.25 | 25.04 | 25.15 | 24.69 | 0.08% | 2,103 |
| May 18, 2026 | 25.25 | 25.28 | 25.13 | 25.13 | 24.67 | -0.28% | 651 |
| May 15, 2026 | 25.23 | 25.23 | 25.20 | 25.20 | 24.74 | -0.24% | 494 |
| May 14, 2026 | 25.27 | 25.27 | 25.20 | 25.26 | 24.80 | -1.45% | 728 |
| May 12, 2026 | 25.50 | 25.75 | 24.73 | 25.63 | 25.16 | 0.16% | 22,843 |
| May 8, 2026 | 25.50 | 25.73 | 25.50 | 25.59 | 25.12 | 0.95% | 608 |
| May 7, 2026 | 25.38 | 25.55 | 25.35 | 25.35 | 24.89 | -1.86% | 854 |
| May 6, 2026 | 25.68 | 25.83 | 25.68 | 25.83 | 25.36 | 0.50% | 305 |
| May 4, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.23 | 0.98% | 1,994 |
| May 1, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 24.98 | 0.20% | 334 |
| Apr 30, 2026 | 25.33 | 25.48 | 25.33 | 25.40 | 24.93 | 0.41% | 1,450 |
| Apr 29, 2026 | 25.99 | 26.00 | 25.68 | 25.77 | 24.83 | 0.30% | 2,747 |
| Apr 28, 2026 | 26.00 | 26.00 | 25.69 | 25.69 | 24.76 | -0.43% | 2,388 |
| Apr 27, 2026 | 25.81 | 25.98 | 25.62 | 25.80 | 24.87 | -0.62% | 1,107 |
| Apr 22, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.02 | 0.31% | 120 |
| Apr 21, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 24.94 | -0.02% | 156 |
| Apr 20, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 24.95 | -0.30% | 1,009 |
| Apr 15, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.02 | 0.75% | 1,051 |
| Apr 14, 2026 | 26.10 | 26.10 | 25.77 | 25.77 | 24.84 | -0.62% | 769 |
| Apr 13, 2026 | 25.75 | 25.93 | 25.75 | 25.93 | 24.99 | -0.80% | 1,727 |
| Apr 6, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 25.19 | -0.04% | 459 |
| Mar 31, 2026 | 26.15 | 26.45 | 26.15 | 26.15 | 25.20 | - | 4,042 |
| Mar 27, 2026 | 25.96 | 26.15 | 25.47 | 26.15 | 25.20 | 2.15% | 5,578 |