First Merchants Corporation (FRME)

NASDAQ: FRME · Real-Time Price · USD

36.92

-0.63 (-1.68%)

At close: Mar 9, 2026, 4:00 PM EDT

36.92

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.89	37.17	35.71	36.92	36.92	-1.68%	543,621
Mar 6, 2026	37.18	37.60	36.60	37.55	37.55	-2.59%	333,405
Mar 5, 2026	38.67	38.76	38.19	38.55	38.19	-1.08%	278,170
Mar 4, 2026	39.19	39.76	38.95	38.97	38.61	-0.36%	504,209
Mar 3, 2026	38.28	39.56	38.07	39.11	38.74	-0.61%	393,546
Mar 2, 2026	38.60	39.60	38.27	39.35	38.98	0.69%	594,542
Feb 27, 2026	40.37	40.38	38.48	39.08	38.72	-4.80%	586,096
Feb 26, 2026	41.13	41.92	40.37	41.05	40.67	-0.19%	425,843
Feb 25, 2026	40.67	41.23	40.24	41.13	40.75	1.81%	391,209
Feb 24, 2026	40.75	40.86	40.32	40.40	40.02	-0.86%	439,661
Feb 23, 2026	42.39	42.55	40.22	40.75	40.37	-3.82%	685,363
Feb 20, 2026	42.07	42.67	41.65	42.37	41.97	0.71%	360,085
Feb 19, 2026	42.00	42.35	41.62	42.07	41.68	-0.52%	411,449
Feb 18, 2026	42.42	43.22	42.01	42.29	41.90	-0.59%	427,263
Feb 17, 2026	42.21	42.80	41.87	42.54	42.14	1.17%	419,347
Feb 13, 2026	41.60	42.22	41.11	42.05	41.66	0.98%	282,688
Feb 12, 2026	42.26	42.53	40.84	41.64	41.25	-0.98%	543,080
Feb 11, 2026	42.10	42.50	41.52	42.05	41.66	0.62%	416,205
Feb 10, 2026	41.80	42.40	41.24	41.79	41.40	-0.57%	417,342
Feb 9, 2026	42.27	42.42	41.93	42.03	41.64	-0.73%	313,208
Feb 6, 2026	41.97	42.53	41.87	42.34	41.94	1.17%	467,683
Feb 5, 2026	41.85	42.17	40.93	41.85	41.46	0.07%	458,921
Feb 4, 2026	41.21	42.19	41.03	41.82	41.43	2.47%	502,896
Feb 3, 2026	40.57	41.72	39.89	40.81	40.43	-0.20%	504,872
Feb 2, 2026	39.75	41.27	39.66	40.89	40.51	2.84%	512,784
Jan 30, 2026	38.71	39.88	38.71	39.76	39.39	2.16%	996,200
Jan 29, 2026	37.92	38.95	37.92	38.92	38.56	2.80%	300,135
Jan 28, 2026	38.20	38.37	37.73	37.86	37.51	-0.86%	479,309
Jan 27, 2026	38.31	38.31	37.75	38.19	37.83	0.47%	351,561
Jan 26, 2026	38.09	38.55	37.60	38.01	37.66	-0.21%	403,374
Jan 23, 2026	39.40	39.47	38.00	38.09	37.73	-3.91%	269,352
Jan 22, 2026	39.32	40.24	39.30	39.64	39.27	0.79%	273,676
Jan 21, 2026	37.98	39.48	37.98	39.33	38.96	4.41%	484,699
Jan 20, 2026	37.49	37.90	37.44	37.67	37.32	-1.08%	233,974
Jan 16, 2026	38.33	38.78	38.05	38.08	37.72	-1.17%	258,690
Jan 15, 2026	37.77	38.78	37.77	38.53	38.17	1.93%	213,178
Jan 14, 2026	37.23	37.98	37.16	37.80	37.45	1.61%	278,822
Jan 13, 2026	37.69	37.80	37.17	37.20	36.85	-1.22%	206,730
Jan 12, 2026	37.89	38.11	37.55	37.66	37.31	-1.18%	206,839
Jan 9, 2026	38.69	38.90	38.02	38.11	37.75	-1.50%	235,786
Jan 8, 2026	37.60	39.03	37.59	38.69	38.33	2.08%	318,244
Jan 7, 2026	38.33	38.33	37.73	37.90	37.55	-1.15%	235,122
Jan 6, 2026	37.96	38.37	37.71	38.34	37.98	0.45%	300,901
Jan 5, 2026	37.33	38.69	37.29	38.17	37.81	1.79%	302,537
Jan 2, 2026	37.47	37.70	36.86	37.50	37.15	0.05%	236,695
Dec 31, 2025	37.66	37.72	37.35	37.48	37.13	-0.48%	270,032
Dec 30, 2025	37.89	38.12	37.62	37.66	37.31	-0.89%	219,128
Dec 29, 2025	38.25	38.35	37.94	38.00	37.65	-0.68%	234,816
Dec 26, 2025	38.46	38.60	38.15	38.26	37.90	-0.23%	217,200
Dec 24, 2025	38.34	38.66	38.06	38.35	37.99	-0.31%	163,156
Dec 23, 2025	38.50	38.96	38.07	38.47	38.11	-0.52%	332,053
Dec 22, 2025	38.37	38.81	38.15	38.67	38.31	0.81%	304,200
Dec 19, 2025	38.86	38.97	37.97	38.36	38.00	-1.59%	719,218
Dec 18, 2025	39.09	39.29	38.81	38.98	38.62	0.23%	191,183
Dec 17, 2025	38.78	39.38	38.71	38.89	38.53	0.15%	225,307
Dec 16, 2025	39.05	39.24	38.75	38.83	38.47	-0.41%	228,491
Dec 15, 2025	39.02	39.22	38.64	38.99	38.63	0.44%	310,089
Dec 12, 2025	39.00	39.00	38.53	38.82	38.46	0.08%	288,316
Dec 11, 2025	38.55	39.08	38.07	38.79	38.43	0.52%	270,875
Dec 10, 2025	36.99	38.80	36.99	38.59	38.23	4.04%	374,056
Dec 9, 2025	37.16	37.72	37.01	37.09	36.74	-0.38%	312,491
Dec 8, 2025	37.30	37.65	36.91	37.23	36.88	-0.27%	329,539
Dec 5, 2025	37.04	37.37	36.83	37.33	36.98	-0.72%	356,542
Dec 4, 2025	37.34	37.70	37.20	37.60	36.89	0.21%	230,229
Dec 3, 2025	36.93	37.70	36.93	37.52	36.81	1.98%	287,553
Dec 2, 2025	37.37	37.37	36.76	36.79	36.10	-1.02%	182,991
Dec 1, 2025	36.64	37.52	36.64	37.17	36.47	0.90%	296,773
Nov 28, 2025	37.08	37.31	36.60	36.84	36.15	-0.78%	105,656
Nov 26, 2025	36.93	37.21	36.86	37.13	36.43	-0.21%	205,006
Nov 25, 2025	36.75	37.47	36.75	37.21	36.51	1.81%	250,233
Nov 24, 2025	36.68	36.79	36.18	36.55	35.86	-0.81%	329,626
Nov 21, 2025	35.36	37.20	35.36	36.85	36.16	4.39%	310,274
Nov 20, 2025	35.75	36.21	35.03	35.30	34.64	-0.17%	210,582
Nov 19, 2025	35.10	35.55	35.04	35.36	34.69	0.68%	147,127
Nov 18, 2025	34.90	35.55	34.66	35.12	34.46	0.37%	224,823
Nov 17, 2025	36.15	36.20	34.91	34.99	34.33	-3.45%	281,536
Nov 14, 2025	36.03	36.31	35.41	36.24	35.56	0.25%	210,624
Nov 13, 2025	35.82	36.53	35.58	36.15	35.47	0.78%	272,124
Nov 12, 2025	36.24	36.64	35.74	35.87	35.19	-1.24%	279,778
Nov 11, 2025	36.28	36.52	35.49	36.32	35.64	0.30%	145,482
Nov 10, 2025	36.26	36.49	35.72	36.21	35.53	0.53%	207,896
Nov 7, 2025	35.63	36.02	35.31	36.02	35.34	1.07%	181,787
Nov 6, 2025	35.95	36.13	35.45	35.64	34.97	-1.33%	200,859
Nov 5, 2025	35.69	36.23	35.30	36.12	35.44	1.26%	219,010
Nov 4, 2025	35.59	35.81	35.21	35.67	35.00	-0.22%	242,346
Nov 3, 2025	35.34	35.77	34.91	35.75	35.08	0.76%	225,753
Oct 31, 2025	35.38	36.10	34.86	35.48	34.81	-0.78%	238,310
Oct 30, 2025	35.55	36.31	35.53	35.76	35.09	0.34%	185,597
Oct 29, 2025	36.36	36.61	35.25	35.64	34.97	-2.60%	272,460
Oct 28, 2025	36.69	36.72	36.33	36.59	35.90	-0.44%	222,230
Oct 27, 2025	37.30	37.42	36.71	36.75	36.06	-1.40%	241,425
Oct 24, 2025	36.85	37.36	36.55	37.27	36.57	2.33%	335,487
Oct 23, 2025	36.44	36.56	35.11	36.42	35.73	-0.52%	444,470
Oct 22, 2025	37.02	37.37	36.59	36.61	35.92	-0.84%	262,245
Oct 21, 2025	36.59	37.06	36.51	36.92	36.23	0.46%	253,314
Oct 20, 2025	35.79	36.86	35.79	36.75	36.06	2.91%	303,331
Oct 17, 2025	35.66	35.86	35.32	35.71	35.04	1.10%	366,523
Oct 16, 2025	36.72	36.86	35.08	35.32	34.66	-4.54%	466,490
Oct 15, 2025	38.12	38.12	36.73	37.00	36.30	-1.80%	325,568
Oct 14, 2025	36.59	37.91	36.51	37.68	36.97	2.64%	921,279