First Merchants Corporation (FRME)

NASDAQ: FRME · Real-Time Price · USD

43.68

+0.31 (0.71%)

At close: Jun 26, 2026, 4:00 PM EDT

43.68

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.67	44.23	43.29	43.68	43.68	0.71%	1,934,337
Jun 25, 2026	42.87	43.37	42.41	43.37	43.37	1.83%	314,252
Jun 24, 2026	41.89	42.83	41.81	42.59	42.59	1.62%	445,052
Jun 23, 2026	41.28	42.10	41.25	41.91	41.91	1.75%	371,521
Jun 22, 2026	40.65	41.48	40.56	41.19	41.19	1.15%	474,866
Jun 18, 2026	41.06	41.38	40.57	40.72	40.72	0.32%	740,854
Jun 17, 2026	41.17	41.55	40.23	40.59	40.59	-1.60%	416,043
Jun 16, 2026	41.42	42.00	40.97	41.25	41.25	0.24%	278,609
Jun 15, 2026	42.28	42.52	40.99	41.15	41.15	-2.23%	294,394
Jun 12, 2026	41.46	42.12	41.35	42.09	42.09	2.14%	304,933
Jun 11, 2026	41.42	41.62	40.92	41.21	41.21	0.12%	272,677
Jun 10, 2026	40.86	41.47	40.74	41.16	41.16	1.33%	311,351
Jun 9, 2026	40.26	41.29	40.11	40.62	40.62	1.50%	353,007
Jun 8, 2026	40.04	40.49	39.86	40.02	40.02	0.23%	259,581
Jun 5, 2026	39.73	40.31	39.72	39.93	39.93	0.50%	286,333
Jun 4, 2026	39.53	40.21	39.47	40.10	39.73	3.08%	291,200
Jun 3, 2026	39.86	39.95	38.86	38.90	38.54	-3.11%	400,762
Jun 2, 2026	39.40	40.26	39.40	40.15	39.78	1.57%	309,751
Jun 1, 2026	40.02	40.17	39.39	39.53	39.17	-1.91%	391,927
May 29, 2026	40.48	40.66	40.11	40.30	39.93	-0.52%	296,554
May 28, 2026	40.17	40.52	39.78	40.51	40.14	0.70%	267,755
May 27, 2026	41.02	41.18	40.08	40.23	39.86	-1.79%	303,450
May 26, 2026	40.40	40.98	40.10	40.97	40.59	2.06%	404,502
May 22, 2026	40.31	40.43	39.97	40.14	39.77	-0.22%	304,063
May 21, 2026	39.93	40.30	39.65	40.23	39.86	0.30%	256,833
May 20, 2026	39.56	40.39	39.37	40.11	39.74	1.29%	370,956
May 19, 2026	39.58	39.75	39.08	39.60	39.23	0.05%	227,266
May 18, 2026	39.10	39.77	39.10	39.58	39.21	1.23%	254,193
May 15, 2026	39.71	39.75	38.77	39.10	38.74	-1.68%	334,124
May 14, 2026	39.71	40.16	39.08	39.77	39.40	0.81%	254,544
May 13, 2026	39.68	39.96	39.35	39.45	39.09	-1.20%	393,277
May 12, 2026	39.99	40.05	39.28	39.93	39.56	0.05%	344,913
May 11, 2026	40.50	40.50	39.62	39.91	39.54	-1.24%	383,593
May 8, 2026	40.64	40.71	40.35	40.41	40.04	-0.25%	249,478
May 7, 2026	40.75	41.09	40.40	40.51	40.14	-0.49%	262,903
May 6, 2026	40.85	41.09	40.55	40.71	40.33	0.39%	327,418
May 5, 2026	40.10	40.81	40.04	40.55	40.18	1.32%	210,378
May 4, 2026	40.14	40.56	39.90	40.02	39.65	-0.99%	311,970
May 1, 2026	40.45	40.82	39.97	40.42	40.05	-0.05%	261,393
Apr 30, 2026	39.53	40.72	39.51	40.44	40.07	1.56%	381,806
Apr 29, 2026	40.21	40.44	39.65	39.82	39.45	-1.63%	381,860
Apr 28, 2026	40.64	40.87	40.32	40.48	40.11	0.42%	319,248
Apr 27, 2026	39.59	40.52	39.59	40.31	39.94	1.82%	308,594
Apr 24, 2026	39.70	39.74	39.10	39.59	39.22	-0.28%	565,039
Apr 23, 2026	39.56	40.26	39.38	39.70	39.33	-1.66%	441,672
Apr 22, 2026	40.45	40.88	40.18	40.37	40.00	0.02%	356,888
Apr 21, 2026	41.40	41.40	40.25	40.36	39.99	-2.09%	292,800
Apr 20, 2026	41.04	41.59	41.03	41.22	40.84	0.19%	313,298
Apr 17, 2026	40.50	41.72	40.50	41.14	40.76	2.62%	443,420
Apr 16, 2026	40.40	40.55	40.00	40.09	39.72	-1.06%	284,220
Apr 15, 2026	40.82	40.87	40.28	40.52	40.15	-0.83%	346,212
Apr 14, 2026	41.03	41.14	40.51	40.86	40.48	-0.66%	319,020
Apr 13, 2026	41.15	41.15	40.68	41.13	40.75	0.15%	263,293
Apr 10, 2026	41.34	41.34	40.85	41.07	40.69	-0.96%	348,582
Apr 9, 2026	40.67	41.70	40.59	41.47	41.09	1.52%	452,993
Apr 8, 2026	40.94	41.30	40.53	40.85	40.47	2.12%	515,134
Apr 7, 2026	39.78	40.18	39.68	40.00	39.63	0.05%	371,957
Apr 6, 2026	39.40	40.03	39.19	39.98	39.61	1.39%	284,607
Apr 2, 2026	38.78	39.57	38.63	39.43	39.07	0.25%	423,885
Apr 1, 2026	38.95	39.63	38.60	39.33	38.97	1.55%	311,984
Mar 31, 2026	38.64	39.00	38.21	38.73	38.37	1.52%	507,026
Mar 30, 2026	38.03	38.25	37.86	38.15	37.80	0.79%	301,295
Mar 27, 2026	37.98	38.32	37.38	37.85	37.50	-1.10%	349,920
Mar 26, 2026	37.97	38.31	36.13	38.27	37.92	0.24%	218,022
Mar 25, 2026	38.30	38.43	37.92	38.18	37.83	0.53%	364,221
Mar 24, 2026	37.42	38.29	37.42	37.98	37.63	0.29%	516,053
Mar 23, 2026	37.46	38.37	37.12	37.87	37.52	3.58%	505,295
Mar 20, 2026	36.75	36.79	36.34	36.56	36.22	-0.11%	995,565
Mar 19, 2026	36.25	36.99	36.13	36.60	36.26	0.41%	477,627
Mar 18, 2026	36.36	36.65	36.20	36.45	36.11	-0.60%	404,530
Mar 17, 2026	36.98	37.21	36.38	36.67	36.33	-0.24%	444,405
Mar 16, 2026	36.78	37.07	36.65	36.76	36.42	0.91%	385,763
Mar 13, 2026	36.88	37.17	36.16	36.43	36.09	-0.33%	597,467
Mar 12, 2026	36.16	36.86	35.92	36.55	36.21	-1.06%	535,400
Mar 11, 2026	37.05	37.40	36.52	36.94	36.60	-1.20%	359,838
Mar 10, 2026	36.90	38.00	36.33	37.39	37.05	1.27%	609,373
Mar 9, 2026	36.89	37.17	35.71	36.92	36.58	-1.68%	543,621
Mar 6, 2026	37.18	37.60	36.60	37.55	37.20	-1.68%	338,381
Mar 5, 2026	38.67	38.76	38.19	38.55	37.84	-1.08%	286,263
Mar 4, 2026	39.19	39.76	38.95	38.97	38.25	-0.36%	504,209
Mar 3, 2026	38.28	39.56	38.07	39.11	38.39	-0.61%	393,546
Mar 2, 2026	38.60	39.60	38.27	39.35	38.62	0.69%	594,542
Feb 27, 2026	40.37	40.38	38.48	39.08	38.36	-4.80%	586,096
Feb 26, 2026	41.13	41.92	40.37	41.05	40.29	-0.19%	425,843
Feb 25, 2026	40.67	41.23	40.24	41.13	40.37	1.81%	391,209
Feb 24, 2026	40.75	40.86	40.32	40.40	39.65	-0.86%	439,661
Feb 23, 2026	42.39	42.55	40.22	40.75	40.00	-3.82%	685,363
Feb 20, 2026	42.07	42.67	41.65	42.37	41.59	0.71%	360,085
Feb 19, 2026	42.00	42.35	41.62	42.07	41.29	-0.52%	411,449
Feb 18, 2026	42.42	43.22	42.01	42.29	41.51	-0.59%	427,263
Feb 17, 2026	42.21	42.80	41.87	42.54	41.75	1.17%	419,347
Feb 13, 2026	41.60	42.22	41.11	42.05	41.27	0.98%	282,688
Feb 12, 2026	42.26	42.53	40.84	41.64	40.87	-0.98%	543,080
Feb 11, 2026	42.10	42.50	41.52	42.05	41.27	0.62%	416,205
Feb 10, 2026	41.80	42.40	41.24	41.79	41.02	-0.57%	417,342
Feb 9, 2026	42.27	42.42	41.93	42.03	41.25	-0.73%	313,208
Feb 6, 2026	41.97	42.53	41.87	42.34	41.56	1.17%	467,683
Feb 5, 2026	41.85	42.17	40.93	41.85	41.08	0.07%	458,921
Feb 4, 2026	41.21	42.19	41.03	41.82	41.05	2.47%	502,896
Feb 3, 2026	40.57	41.72	39.89	40.81	40.06	-0.20%	504,872