First Merchants Corporation (FRMEP)
NASDAQ: FRMEP · Real-Time Price · USD · Preferred Stock
25.20
0.00 (0.00%)
Sep 28, 2026, 4:00 PM EDT - Market closed
First Merchants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 25.20 | 25.20 | 24.98 | 25.20 | - | - | 1 |
| Sep 25, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | -0.20% | 1,457 |
| Sep 24, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.20% | 1,009 |
| Sep 21, 2026 | 25.11 | 25.20 | 25.11 | 25.20 | 25.20 | -0.40% | 513 |
| Sep 18, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% | 405 |
| Sep 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.12% | 194 |
| Sep 15, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.72% | 458 |
| Sep 14, 2026 | 25.27 | 25.33 | 25.04 | 25.04 | 25.04 | -0.44% | 2,351 |
| Sep 10, 2026 | 25.04 | 25.15 | 25.04 | 25.15 | 25.15 | 0.44% | 1,927 |
| Sep 8, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | 0.16% | 691 |
| Sep 4, 2026 | 24.97 | 25.09 | 24.90 | 25.00 | 25.00 | - | 3,064 |
| Sep 2, 2026 | 24.99 | 25.00 | 24.95 | 25.00 | 25.00 | 0.44% | 1,499 |
| Sep 1, 2026 | 25.12 | 25.12 | 24.81 | 24.89 | 24.89 | -1.43% | 5,247 |
| Aug 27, 2026 | 25.48 | 25.48 | 25.25 | 25.25 | 25.25 | 0.56% | 1,130 |
| Aug 25, 2026 | 25.10 | 25.11 | 25.07 | 25.11 | 25.11 | -0.55% | 8,873 |
| Aug 18, 2026 | 25.48 | 25.48 | 25.25 | 25.25 | 25.25 | -0.16% | 725 |
| Aug 17, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.67% | 578 |
| Aug 14, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.03% | 287 |
| Aug 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.49% | 685 |
| Aug 12, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.71% | 385 |
| Aug 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - | 312 |
| Aug 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.36% | 511 |
| Aug 5, 2026 | 25.10 | 25.24 | 25.10 | 25.24 | 25.24 | 0.76% | 2,550 |
| Aug 3, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.40% | 2,845 |
| 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 |