First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.64	40.87	40.32	40.48	40.48	0.42%	319,248
Apr 27, 2026	39.59	40.52	39.59	40.31	40.31	1.82%	308,594
Apr 24, 2026	39.70	39.74	39.10	39.59	39.59	-0.28%	564,489
Apr 23, 2026	39.56	40.26	39.38	39.70	39.70	-1.66%	441,672
Apr 22, 2026	40.45	40.88	40.18	40.37	40.37	0.02%	356,888
Apr 21, 2026	41.40	41.40	40.25	40.36	40.36	-2.09%	292,800
Apr 20, 2026	41.04	41.59	41.03	41.22	41.22	0.19%	313,298
Apr 17, 2026	40.50	41.72	40.50	41.14	41.14	2.62%	443,420
Apr 16, 2026	40.40	40.55	40.00	40.09	40.09	-1.06%	284,220
Apr 15, 2026	40.82	40.87	40.28	40.52	40.52	-0.83%	346,212
Apr 14, 2026	41.03	41.14	40.51	40.86	40.86	-0.66%	319,020
Apr 13, 2026	41.15	41.15	40.68	41.13	41.13	0.15%	263,293
Apr 10, 2026	41.34	41.34	40.85	41.07	41.07	-0.96%	348,582
Apr 9, 2026	40.67	41.70	40.59	41.47	41.47	1.52%	452,993
Apr 8, 2026	40.94	41.30	40.53	40.85	40.85	2.13%	515,134
Apr 7, 2026	39.78	40.18	39.68	40.00	40.00	0.05%	371,957
Apr 6, 2026	39.40	40.03	39.19	39.98	39.98	1.39%	284,607
Apr 2, 2026	38.78	39.57	38.63	39.43	39.43	0.25%	423,885
Apr 1, 2026	38.95	39.63	38.60	39.33	39.33	1.55%	311,984
Mar 31, 2026	38.64	39.00	38.21	38.73	38.73	1.52%	507,026
Mar 30, 2026	38.03	38.25	37.86	38.15	38.15	0.79%	301,295
Mar 27, 2026	37.98	38.32	37.38	37.85	37.85	-1.10%	349,920
Mar 26, 2026	37.97	38.31	36.13	38.27	38.27	0.24%	218,022
Mar 25, 2026	38.30	38.43	37.92	38.18	38.18	0.53%	364,221
Mar 24, 2026	37.42	38.29	37.42	37.98	37.98	0.29%	516,053
Mar 23, 2026	37.46	38.37	37.12	37.87	37.87	3.58%	505,295
Mar 20, 2026	36.75	36.79	36.34	36.56	36.56	-0.11%	995,565
Mar 19, 2026	36.25	36.99	36.13	36.60	36.60	0.41%	477,627
Mar 18, 2026	36.36	36.65	36.20	36.45	36.45	-0.60%	404,530
Mar 17, 2026	36.98	37.21	36.38	36.67	36.67	-0.24%	444,405
Mar 16, 2026	36.78	37.07	36.65	36.76	36.76	0.91%	385,763
Mar 13, 2026	36.88	37.17	36.16	36.43	36.43	-0.33%	597,467
Mar 12, 2026	36.16	36.86	35.92	36.55	36.55	-1.06%	535,400
Mar 11, 2026	37.05	37.40	36.52	36.94	36.94	-1.20%	359,838
Mar 10, 2026	36.90	38.00	36.33	37.39	37.39	1.27%	609,373
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%	338,381
Mar 5, 2026	38.67	38.76	38.19	38.55	38.19	-1.08%	286,263
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