First Merchants Corporation (FRME)
NASDAQ: FRME · Real-Time Price · USD
37.33
+0.45 (1.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
First Merchants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.04 | 37.37 | 36.83 | 37.33 | 37.33 | -0.72% | 356,542 |
| Dec 4, 2025 | 37.34 | 37.70 | 37.20 | 37.60 | 37.24 | 0.21% | 230,229 |
| Dec 3, 2025 | 36.93 | 37.70 | 36.93 | 37.52 | 37.16 | 1.98% | 287,553 |
| Dec 2, 2025 | 37.37 | 37.37 | 36.76 | 36.79 | 36.44 | -1.02% | 182,991 |
| Dec 1, 2025 | 36.64 | 37.52 | 36.64 | 37.17 | 36.81 | 0.90% | 296,773 |
| Nov 28, 2025 | 37.08 | 37.31 | 36.60 | 36.84 | 36.49 | -0.78% | 105,656 |
| Nov 26, 2025 | 36.93 | 37.21 | 36.86 | 37.13 | 36.77 | -0.21% | 205,006 |
| Nov 25, 2025 | 36.75 | 37.47 | 36.75 | 37.21 | 36.85 | 1.81% | 250,233 |
| Nov 24, 2025 | 36.68 | 36.79 | 36.18 | 36.55 | 36.20 | -0.81% | 329,626 |
| Nov 21, 2025 | 35.36 | 37.20 | 35.36 | 36.85 | 36.50 | 4.39% | 310,274 |
| Nov 20, 2025 | 35.75 | 36.21 | 35.03 | 35.30 | 34.96 | -0.17% | 210,582 |
| Nov 19, 2025 | 35.10 | 35.55 | 35.04 | 35.36 | 35.02 | 0.68% | 147,127 |
| Nov 18, 2025 | 34.90 | 35.55 | 34.66 | 35.12 | 34.78 | 0.37% | 224,823 |
| Nov 17, 2025 | 36.15 | 36.20 | 34.91 | 34.99 | 34.65 | -3.45% | 281,536 |
| Nov 14, 2025 | 36.03 | 36.31 | 35.41 | 36.24 | 35.89 | 0.25% | 210,624 |
| Nov 13, 2025 | 35.82 | 36.53 | 35.58 | 36.15 | 35.80 | 0.78% | 272,124 |
| Nov 12, 2025 | 36.24 | 36.64 | 35.74 | 35.87 | 35.53 | -1.24% | 279,778 |
| Nov 11, 2025 | 36.28 | 36.52 | 35.49 | 36.32 | 35.97 | 0.30% | 145,482 |
| Nov 10, 2025 | 36.26 | 36.49 | 35.72 | 36.21 | 35.86 | 0.53% | 207,896 |
| Nov 7, 2025 | 35.63 | 36.02 | 35.31 | 36.02 | 35.68 | 1.07% | 181,787 |
| Nov 6, 2025 | 35.95 | 36.13 | 35.45 | 35.64 | 35.30 | -1.33% | 200,859 |
| Nov 5, 2025 | 35.69 | 36.23 | 35.30 | 36.12 | 35.77 | 1.26% | 219,010 |
| Nov 4, 2025 | 35.59 | 35.81 | 35.21 | 35.67 | 35.33 | -0.22% | 242,346 |
| Nov 3, 2025 | 35.34 | 35.77 | 34.91 | 35.75 | 35.41 | 0.76% | 225,753 |
| Oct 31, 2025 | 35.38 | 36.10 | 34.86 | 35.48 | 35.14 | -0.78% | 238,310 |
| Oct 30, 2025 | 35.55 | 36.31 | 35.53 | 35.76 | 35.42 | 0.34% | 185,597 |
| Oct 29, 2025 | 36.36 | 36.61 | 35.25 | 35.64 | 35.30 | -2.60% | 272,460 |
| Oct 28, 2025 | 36.69 | 36.72 | 36.33 | 36.59 | 36.24 | -0.44% | 222,230 |
| Oct 27, 2025 | 37.30 | 37.42 | 36.71 | 36.75 | 36.40 | -1.40% | 241,425 |
| Oct 24, 2025 | 36.85 | 37.36 | 36.55 | 37.27 | 36.91 | 2.33% | 335,487 |
| Oct 23, 2025 | 36.44 | 36.56 | 35.11 | 36.42 | 36.07 | -0.52% | 444,470 |
| Oct 22, 2025 | 37.02 | 37.37 | 36.59 | 36.61 | 36.26 | -0.84% | 262,245 |
| Oct 21, 2025 | 36.59 | 37.06 | 36.51 | 36.92 | 36.57 | 0.46% | 253,314 |
| Oct 20, 2025 | 35.79 | 36.86 | 35.79 | 36.75 | 36.40 | 2.91% | 303,331 |
| Oct 17, 2025 | 35.66 | 35.86 | 35.32 | 35.71 | 35.37 | 1.10% | 366,523 |
| Oct 16, 2025 | 36.72 | 36.86 | 35.08 | 35.32 | 34.98 | -4.54% | 466,490 |
| Oct 15, 2025 | 38.12 | 38.12 | 36.73 | 37.00 | 36.65 | -1.80% | 325,568 |
| Oct 14, 2025 | 36.59 | 37.91 | 36.51 | 37.68 | 37.32 | 2.64% | 921,279 |
| Oct 13, 2025 | 36.70 | 36.81 | 36.29 | 36.71 | 36.36 | 1.46% | 255,309 |
| Oct 10, 2025 | 37.35 | 37.73 | 36.08 | 36.18 | 35.83 | -3.00% | 493,045 |
| Oct 9, 2025 | 37.75 | 37.75 | 37.08 | 37.30 | 36.94 | -1.27% | 238,485 |
| Oct 8, 2025 | 38.16 | 38.22 | 37.69 | 37.78 | 37.42 | -0.71% | 164,062 |
| Oct 7, 2025 | 38.70 | 39.05 | 37.99 | 38.05 | 37.69 | -1.14% | 285,946 |
| Oct 6, 2025 | 38.26 | 38.86 | 38.01 | 38.49 | 38.12 | 1.34% | 427,556 |
| Oct 3, 2025 | 37.59 | 38.35 | 37.42 | 37.98 | 37.62 | 1.31% | 443,650 |
| Oct 2, 2025 | 37.79 | 37.79 | 37.17 | 37.49 | 37.13 | -0.79% | 262,111 |
| Oct 1, 2025 | 37.60 | 38.60 | 37.18 | 37.79 | 37.43 | 0.24% | 475,791 |
| Sep 30, 2025 | 37.63 | 38.23 | 37.33 | 37.70 | 37.34 | 0.69% | 526,222 |
| Sep 29, 2025 | 38.58 | 38.58 | 37.10 | 37.44 | 37.08 | -2.04% | 872,430 |
| Sep 26, 2025 | 39.02 | 39.26 | 38.12 | 38.22 | 37.85 | -1.90% | 577,621 |
| Sep 25, 2025 | 39.36 | 39.49 | 38.61 | 38.96 | 38.59 | -1.44% | 380,339 |
| Sep 24, 2025 | 39.66 | 40.47 | 39.19 | 39.53 | 39.15 | -0.10% | 173,675 |
| Sep 23, 2025 | 39.93 | 40.49 | 39.45 | 39.57 | 39.19 | -0.75% | 195,086 |
| Sep 22, 2025 | 40.16 | 40.33 | 39.57 | 39.87 | 39.49 | -1.07% | 246,875 |
| Sep 19, 2025 | 40.91 | 40.91 | 40.04 | 40.30 | 39.91 | -1.61% | 1,638,170 |
| Sep 18, 2025 | 40.10 | 40.98 | 40.09 | 40.96 | 40.57 | 2.79% | 305,187 |
| Sep 17, 2025 | 39.68 | 40.96 | 39.48 | 39.85 | 39.47 | 1.01% | 309,593 |
| Sep 16, 2025 | 39.47 | 39.52 | 38.92 | 39.45 | 39.07 | -0.50% | 213,492 |
| Sep 15, 2025 | 40.28 | 40.48 | 39.59 | 39.65 | 39.27 | -0.95% | 231,346 |
| Sep 12, 2025 | 40.36 | 40.36 | 39.87 | 40.03 | 39.65 | -0.89% | 149,804 |
| Sep 11, 2025 | 40.31 | 40.54 | 40.07 | 40.39 | 40.00 | 0.42% | 190,657 |
| Sep 10, 2025 | 40.19 | 40.52 | 40.06 | 40.22 | 39.83 | - | 138,406 |
| Sep 9, 2025 | 40.85 | 40.88 | 40.06 | 40.22 | 39.83 | -1.64% | 199,091 |
| Sep 8, 2025 | 41.04 | 41.04 | 40.39 | 40.89 | 40.50 | -0.29% | 159,987 |
| Sep 5, 2025 | 41.71 | 42.08 | 39.93 | 41.01 | 40.62 | -2.08% | 190,117 |
| Sep 4, 2025 | 41.43 | 41.88 | 41.30 | 41.88 | 41.12 | 1.70% | 164,012 |
| Sep 3, 2025 | 41.05 | 41.73 | 40.72 | 41.18 | 40.44 | -0.15% | 170,473 |
| Sep 2, 2025 | 40.95 | 41.29 | 40.70 | 41.24 | 40.49 | -0.67% | 184,643 |
| Aug 29, 2025 | 41.78 | 41.93 | 41.44 | 41.52 | 40.77 | -0.24% | 183,780 |
| Aug 28, 2025 | 41.79 | 41.99 | 41.39 | 41.62 | 40.87 | -0.41% | 194,682 |
| Aug 27, 2025 | 41.39 | 41.91 | 40.98 | 41.79 | 41.03 | 0.89% | 205,757 |
| Aug 26, 2025 | 41.03 | 41.73 | 40.77 | 41.42 | 40.67 | 0.90% | 220,228 |
| Aug 25, 2025 | 41.73 | 41.78 | 41.02 | 41.05 | 40.31 | -1.65% | 238,651 |
| Aug 22, 2025 | 39.95 | 41.86 | 39.76 | 41.74 | 40.99 | 5.19% | 320,731 |
| Aug 21, 2025 | 39.26 | 39.77 | 38.18 | 39.68 | 38.96 | 0.46% | 239,351 |
| Aug 20, 2025 | 39.51 | 39.63 | 39.21 | 39.50 | 38.79 | 0.30% | 194,147 |
| Aug 19, 2025 | 38.97 | 39.53 | 38.97 | 39.38 | 38.67 | 1.05% | 349,595 |
| Aug 18, 2025 | 38.91 | 39.44 | 38.47 | 38.97 | 38.27 | 0.31% | 145,792 |
| Aug 15, 2025 | 39.67 | 39.67 | 38.72 | 38.85 | 38.15 | -1.75% | 174,047 |
| Aug 14, 2025 | 38.92 | 39.63 | 38.70 | 39.54 | 38.82 | 0.15% | 269,970 |
| Aug 13, 2025 | 39.12 | 39.53 | 38.90 | 39.48 | 38.77 | 1.60% | 240,719 |
| Aug 12, 2025 | 37.82 | 38.88 | 37.82 | 38.86 | 38.16 | 3.71% | 232,648 |
| Aug 11, 2025 | 37.64 | 37.64 | 37.32 | 37.47 | 36.79 | -0.24% | 217,619 |
| Aug 8, 2025 | 37.36 | 37.70 | 36.75 | 37.56 | 36.88 | 1.32% | 162,222 |
| Aug 7, 2025 | 37.85 | 37.87 | 37.03 | 37.07 | 36.40 | -1.04% | 162,172 |
| Aug 6, 2025 | 37.66 | 37.97 | 37.40 | 37.46 | 36.78 | -0.61% | 180,982 |
| Aug 5, 2025 | 37.62 | 38.04 | 36.90 | 37.69 | 37.01 | 0.53% | 253,857 |
| Aug 4, 2025 | 37.31 | 37.56 | 36.95 | 37.49 | 36.81 | 1.02% | 221,021 |
| Aug 1, 2025 | 37.77 | 37.90 | 36.81 | 37.11 | 36.44 | -2.65% | 240,013 |
| Jul 31, 2025 | 38.21 | 38.96 | 38.03 | 38.12 | 37.43 | -1.40% | 273,390 |
| Jul 30, 2025 | 39.90 | 39.94 | 38.47 | 38.66 | 37.96 | -2.52% | 243,868 |
| Jul 29, 2025 | 40.46 | 40.48 | 39.66 | 39.66 | 38.94 | -0.97% | 276,654 |
| Jul 28, 2025 | 39.86 | 40.74 | 39.82 | 40.05 | 39.33 | 0.63% | 258,213 |
| Jul 25, 2025 | 39.67 | 40.00 | 39.21 | 39.80 | 39.08 | 0.15% | 321,507 |
| Jul 24, 2025 | 41.03 | 41.29 | 39.67 | 39.74 | 39.02 | -3.66% | 313,731 |
| Jul 23, 2025 | 41.76 | 41.76 | 40.52 | 41.25 | 40.50 | -0.60% | 421,663 |
| Jul 22, 2025 | 40.87 | 41.68 | 40.81 | 41.50 | 40.75 | 1.47% | 577,480 |
| Jul 21, 2025 | 40.75 | 41.12 | 40.47 | 40.90 | 40.16 | 0.71% | 298,957 |
| Jul 18, 2025 | 40.96 | 40.96 | 40.22 | 40.61 | 39.88 | -0.25% | 1,008,644 |
| Jul 17, 2025 | 40.37 | 40.92 | 39.44 | 40.71 | 39.97 | 0.69% | 336,472 |