First Merchants Corporation FRME
NASDAQ · United States · Finance
$39.58-0.20 (-0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.58 | -0.50% | $39.18 | $39.69 | $38.62 | 629.50K |
| 2026-09-30 | $39.78 | -0.75% | $40.12 | $40.26 | $39.55 | 551.50K |
| 2026-09-29 | $40.08 | -0.72% | $40.38 | $40.68 | $39.85 | 353.30K |
| 2026-09-28 | $40.37 | -0.84% | $40.67 | $40.70 | $40.30 | 556.20K |
| 2026-09-25 | $40.71 | +0.54% | $40.65 | $41.20 | $40.56 | 754.50K |
| 2026-09-24 | $40.49 | +1.15% | $40.28 | $40.57 | $40.04 | 466.30K |
| 2026-09-23 | $40.03 | -1.53% | $40.64 | $40.68 | $39.97 | 393.90K |
| 2026-09-22 | $40.65 | -0.61% | $41.25 | $41.41 | $40.65 | 582.40K |
| 2026-09-21 | $40.90 | +0.07% | $40.95 | $41.08 | $40.70 | 411.10K |
| 2026-09-18 | $40.87 | -0.07% | $40.67 | $40.94 | $40.37 | 1.55M |
| 2026-09-17 | $40.90 | -0.39% | $41.51 | $41.58 | $40.85 | 388.70K |
| 2026-09-16 | $41.06 | -1.61% | $41.65 | $41.77 | $40.35 | 499.10K |
| 2026-09-15 | $41.73 | +0.53% | $41.46 | $41.97 | $41.44 | 379.00K |
| 2026-09-14 | $41.51 | +0.97% | $41.02 | $41.65 | $41.02 | 473.50K |
| 2026-09-11 | $41.11 | +0.02% | $41.54 | $41.80 | $40.76 | 320.20K |
| 2026-09-10 | $41.10 | +0.93% | $40.72 | $41.11 | $40.37 | 368.80K |
| 2026-09-09 | $40.72 | -1.09% | $40.81 | $41.10 | $40.47 | 337.30K |
| 2026-09-08 | $41.17 | -2.12% | $41.87 | $41.92 | $41.08 | 435.30K |
| 2026-09-04 | $42.06 | -0.10% | $41.58 | $42.18 | $41.47 | 439.60K |
| 2026-09-03 | $42.10 | +1.03% | $41.91 | $42.30 | $41.78 | 332.20K |
| 2026-09-02 | $41.67 | +1.86% | $41.11 | $42.06 | $40.96 | 681.70K |
| 2026-09-01 | $40.91 | -1.35% | $41.40 | $41.69 | $40.79 | 326.80K |
| 2026-08-31 | $41.47 | -1.10% | $41.79 | $41.82 | $41.41 | 363.60K |
| 2026-08-28 | $41.93 | +0.62% | $41.74 | $42.10 | $41.67 | 398.40K |
| 2026-08-27 | $41.67 | -0.02% | $41.48 | $41.80 | $41.08 | 319.00K |
| 2026-08-26 | $41.68 | +0.29% | $41.58 | $41.83 | $41.39 | 316.60K |
| 2026-08-25 | $41.56 | -0.86% | $41.92 | $41.92 | $41.41 | 299.60K |
| 2026-08-24 | $41.92 | -0.26% | $42.03 | $42.52 | $41.84 | 238.20K |
| 2026-08-21 | $42.03 | +0.21% | $42.20 | $42.48 | $41.67 | 337.30K |
| 2026-08-20 | $41.94 | -0.19% | $41.85 | $42.09 | $41.60 | 284.90K |
| 2026-08-19 | $42.02 | -2.80% | $43.29 | $43.29 | $41.97 | 343.80K |
| 2026-08-18 | $43.23 | -0.67% | $43.67 | $43.74 | $43.04 | 299.70K |
| 2026-08-17 | $43.52 | -0.41% | $43.63 | $43.85 | $43.34 | 279.60K |
| 2026-08-14 | $43.70 | +0.76% | $43.22 | $43.78 | $43.19 | 260.50K |
| 2026-08-13 | $43.37 | +0.30% | $43.42 | $43.61 | $43.19 | 299.50K |
| 2026-08-12 | $43.24 | +1.10% | $42.79 | $43.35 | $42.79 | 357.90K |
| 2026-08-11 | $42.77 | +0.83% | $42.50 | $42.96 | $42.37 | 349.30K |
| 2026-08-10 | $42.42 | -0.40% | $42.49 | $42.78 | $42.16 | 484.50K |
| 2026-08-07 | $42.59 | -0.49% | $42.68 | $42.80 | $42.35 | 296.00K |
| 2026-08-06 | $42.80 | -1.31% | $43.56 | $43.81 | $42.73 | 340.40K |
| 2026-08-05 | $43.37 | -0.34% | $43.75 | $43.75 | $43.23 | 484.30K |
| 2026-08-04 | $43.52 | -0.25% | $43.55 | $44.15 | $43.36 | 564.80K |
| 2026-08-03 | $43.63 | +1.14% | $43.58 | $44.01 | $43.42 | 385.20K |
| 2026-07-31 | $43.14 | -0.23% | $43.22 | $43.49 | $42.63 | 332.10K |
| 2026-07-30 | $43.24 | -0.05% | $43.39 | $43.80 | $42.80 | 279.10K |
| 2026-07-29 | $43.26 | -0.37% | $43.18 | $43.72 | $43.06 | 460.30K |
| 2026-07-28 | $43.42 | +1.76% | $42.94 | $43.71 | $42.39 | 392.10K |
| 2026-07-27 | $42.67 | -1.18% | $43.23 | $43.67 | $42.36 | 599.80K |
| 2026-07-24 | $43.18 | +3.08% | $42.11 | $43.38 | $41.55 | 595.10K |
| 2026-07-23 | $41.89 | -4.25% | $39.60 | $42.03 | $39.60 | 1.20M |
| 2026-07-22 | $43.75 | -0.64% | $43.90 | $44.02 | $43.45 | 555.70K |
| 2026-07-21 | $44.03 | -0.65% | $44.14 | $44.32 | $43.56 | 430.00K |
| 2026-07-20 | $44.32 | -0.61% | $44.59 | $44.59 | $44.02 | 431.20K |
| 2026-07-17 | $44.59 | -1.41% | $45.00 | $45.31 | $44.21 | 456.10K |
| 2026-07-16 | $45.23 | +3.38% | $43.78 | $45.33 | $43.48 | 605.50K |
| 2026-07-15 | $43.75 | +1.04% | $43.50 | $44.28 | $43.21 | 373.60K |
| 2026-07-14 | $43.30 | 0.00% | $43.30 | $43.62 | $43.10 | 450.60K |
| 2026-07-13 | $43.30 | +0.46% | $43.20 | $43.50 | $43.08 | 465.60K |
| 2026-07-10 | $43.10 | +1.32% | $42.59 | $43.27 | $42.36 | 426.60K |
| 2026-07-09 | $42.54 | +0.93% | $42.39 | $42.87 | $42.27 | 546.70K |
| 2026-07-08 | $42.15 | -1.61% | $42.78 | $42.84 | $41.92 | 395.80K |
| 2026-07-07 | $42.84 | -1.36% | $43.43 | $43.64 | $42.84 | 257.50K |
| 2026-07-06 | $43.43 | -0.02% | $43.31 | $43.71 | $43.10 | 339.00K |
| 2026-07-02 | $43.44 | -1.92% | $44.59 | $44.59 | $43.10 | 402.60K |
| 2026-07-01 | $44.29 | +1.37% | $43.82 | $44.50 | $43.48 | 511.60K |
| 2026-06-30 | $43.69 | +0.62% | $43.36 | $43.86 | $43.03 | 457.20K |
| 2026-06-29 | $43.42 | -0.60% | $43.42 | $43.59 | $41.74 | 360.20K |
| 2026-06-26 | $43.68 | +0.71% | $43.67 | $44.23 | $43.29 | 1.96M |
| 2026-06-25 | $43.37 | +1.83% | $42.87 | $43.37 | $42.41 | 314.30K |
| 2026-06-24 | $42.59 | +1.62% | $41.89 | $42.83 | $41.81 | 445.10K |
| 2026-06-23 | $41.91 | +1.75% | $41.28 | $42.10 | $41.25 | 371.50K |
| 2026-06-22 | $41.19 | +1.15% | $40.65 | $41.48 | $40.56 | 474.70K |
| 2026-06-18 | $40.72 | +0.32% | $41.06 | $41.38 | $40.57 | 740.90K |
| 2026-06-17 | $40.59 | -1.60% | $41.17 | $41.55 | $40.23 | 416.00K |
| 2026-06-16 | $41.25 | +0.24% | $41.42 | $42.00 | $40.97 | 278.60K |
| 2026-06-15 | $41.15 | -2.23% | $42.28 | $42.52 | $40.99 | 294.30K |
| 2026-06-12 | $42.09 | +2.14% | $41.46 | $42.12 | $41.35 | 304.90K |
| 2026-06-11 | $41.21 | +0.12% | $41.42 | $41.62 | $40.92 | 272.60K |
| 2026-06-10 | $41.16 | +1.33% | $40.86 | $41.47 | $40.74 | 311.30K |
| 2026-06-09 | $40.62 | +1.50% | $40.26 | $41.29 | $40.11 | 353.00K |
| 2026-06-08 | $40.02 | +0.23% | $40.04 | $40.49 | $39.86 | 259.60K |
| 2026-06-05 | $39.93 | -0.42% | $39.73 | $40.31 | $39.72 | 286.30K |
| 2026-06-04 | $40.10 | +3.08% | $39.53 | $40.21 | $39.47 | 291.20K |
| 2026-06-03 | $38.90 | -3.11% | $39.86 | $39.95 | $38.86 | 400.80K |
| 2026-06-02 | $40.15 | +1.57% | $39.40 | $40.26 | $39.40 | 309.80K |
| 2026-06-01 | $39.53 | -1.91% | $40.02 | $40.17 | $39.39 | 391.90K |
| 2026-05-29 | $40.30 | -0.52% | $40.48 | $40.66 | $40.11 | 296.60K |
| 2026-05-28 | $40.51 | +0.70% | $40.17 | $40.52 | $39.78 | 267.80K |
| 2026-05-27 | $40.23 | -1.81% | $41.02 | $41.18 | $40.08 | 303.50K |
| 2026-05-26 | $40.97 | +2.07% | $40.40 | $40.98 | $40.10 | 404.50K |