First Merchants Corporation (FRME) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$35.71

$37.17

5 DAY PERFORMANCE

-10.08%

1 MONTH PERFORMANCE

-12.16%

3 MONTH PERFORMANCE

-9.33%

6 MONTH PERFORMANCE

+0.98%

YEAR-TO-DATE PERFORMANCE

-1.49%

1 YEAR PERFORMANCE

-8.39%

First Merchants Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/21/2026	$40.95	$40.80 (-0.36%)	$40.96	$40.73	99.53 K
09/18/2026	$40.67	$40.87 (0.49%)	$40.94	$40.37	1.55 M	$2.56 B
09/17/2026	$41.51	$40.90 (-1.47%)	$41.58	$40.85	388.70 K	$2.56 B
09/16/2026	$41.65	$41.06 (-1.42%)	$41.77	$40.35	499.11 K	$2.57 B
09/15/2026	$41.46	$41.73 (0.65%)	$41.97	$41.44	379.00 K	$2.61 B
09/14/2026	$41.02	$41.51 (1.19%)	$41.65	$41.02	473.52 K	$2.60 B
09/11/2026	$41.54	$41.11 (-1.04%)	$41.80	$40.76	320.20 K	$2.57 B
09/10/2026	$40.72	$41.10 (0.93%)	$41.11	$40.37	368.80 K	$2.57 B
09/09/2026	$40.81	$40.72 (-0.22%)	$41.10	$40.47	337.30 K	$2.55 B
09/08/2026	$41.87	$41.17 (-1.67%)	$41.92	$41.08	435.33 K	$2.58 B
09/04/2026	$41.58	$42.06 (1.15%)	$42.18	$41.47	439.60 K	$2.63 B
09/03/2026	$41.91	$42.10 (0.45%)	$42.30	$41.78	332.20 K	$2.63 B
09/02/2026	$41.11	$41.67 (1.36%)	$42.06	$40.96	681.70 K	$2.61 B
09/01/2026	$41.40	$40.91 (-1.18%)	$41.69	$40.78	326.80 K	$2.56 B
08/31/2026	$41.79	$41.47 (-0.77%)	$41.82	$41.41	363.97 K	$2.59 B
08/28/2026	$41.74	$41.93 (0.46%)	$42.10	$41.67	398.44 K	$2.62 B
08/27/2026	$41.48	$41.67 (0.46%)	$41.80	$41.08	319.00 K	$2.61 B
08/26/2026	$41.58	$41.68 (0.24%)	$41.83	$41.39	316.64 K	$2.61 B
08/25/2026	$41.92	$41.56 (-0.86%)	$41.92	$41.41	299.62 K	$2.60 B
08/24/2026	$42.03	$41.92 (-0.26%)	$42.52	$41.84	238.20 K	$2.62 B
08/21/2026	$42.20	$42.03 (-0.4%)	$42.48	$41.67	337.33 K	$2.63 B
08/20/2026	$41.85	$41.94 (0.22%)	$42.09	$41.60	284.93 K	$2.62 B
08/19/2026	$43.29	$42.02 (-2.93%)	$43.29	$41.97	343.80 K	$2.63 B
08/18/2026	$43.67	$43.23 (-1.01%)	$43.74	$43.04	299.72 K	$2.71 B
08/17/2026	$43.63	$43.52 (-0.25%)	$43.85	$43.34	279.60 K	$2.72 B
08/14/2026	$43.22	$43.70 (1.11%)	$43.78	$43.19	260.50 K	$2.73 B
08/13/2026	$43.42	$43.37 (-0.12%)	$43.61	$43.19	299.50 K	$2.71 B
08/12/2026	$42.79	$43.24 (1.05%)	$43.35	$42.79	357.90 K	$2.71 B
08/11/2026	$42.50	$42.77 (0.64%)	$42.96	$42.37	349.34 K	$2.68 B
08/10/2026	$42.49	$42.42 (-0.16%)	$42.78	$42.16	484.52 K	$2.65 B
08/07/2026	$42.68	$42.59 (-0.21%)	$42.80	$42.35	296.02 K	$2.67 B
08/06/2026	$43.56	$42.80 (-1.74%)	$43.81	$42.73	340.42 K	$2.68 B
08/05/2026	$43.75	$43.37 (-0.87%)	$43.75	$43.23	484.30 K	$2.71 B
08/04/2026	$43.55	$43.52 (-0.07%)	$44.15	$43.36	564.80 K	$2.72 B
08/03/2026	$43.58	$43.63 (0.11%)	$44.01	$43.42	385.20 K	$2.73 B
07/31/2026	$43.22	$43.14 (-0.19%)	$43.49	$42.63	332.12 K	$2.70 B
07/30/2026	$43.39	$43.24 (-0.35%)	$43.80	$42.80	279.10 K	$2.71 B
07/29/2026	$43.18	$43.26 (0.19%)	$43.72	$43.06	466.71 K	$2.71 B
07/28/2026	$42.94	$43.42 (1.12%)	$43.71	$42.39	392.12 K	$2.72 B
07/27/2026	$43.23	$42.67 (-1.3%)	$43.67	$42.36	599.80 K	$2.67 B
07/24/2026	$42.11	$43.18 (2.54%)	$43.38	$41.55	595.12 K	$2.70 B
07/23/2026	$39.60	$41.89 (5.78%)	$42.03	$39.60	1.20 M	$2.62 B
07/22/2026	$43.90	$43.75 (-0.34%)	$44.02	$43.45	555.75 K	$2.74 B
07/21/2026	$44.14	$44.03 (-0.25%)	$44.32	$43.56	430.02 K	$2.76 B
07/20/2026	$44.59	$44.32 (-0.61%)	$44.59	$44.02	431.25 K	$2.77 B
07/17/2026	$45.00	$44.59 (-0.91%)	$45.31	$44.21	456.10 K	$2.72 B
07/16/2026	$43.78	$45.23 (3.31%)	$45.33	$43.48	605.50 K	$2.76 B
07/15/2026	$43.50	$43.75 (0.57%)	$44.28	$43.21	373.60 K	$2.67 B
07/14/2026	$43.30	$43.30 (0%)	$43.62	$43.10	450.65 K	$2.64 B
07/13/2026	$43.20	$43.30 (0.23%)	$43.50	$43.08	465.60 K	$2.64 B
07/10/2026	$42.59	$43.10 (1.2%)	$43.27	$42.36	426.64 K	$2.63 B
07/09/2026	$42.39	$42.54 (0.35%)	$42.87	$42.27	546.70 K	$2.60 B
07/08/2026	$42.78	$42.15 (-1.47%)	$42.84	$41.92	395.84 K	$2.57 B
07/07/2026	$43.43	$42.84 (-1.36%)	$43.64	$42.84	257.50 K	$2.61 B
07/06/2026	$43.31	$43.43 (0.28%)	$43.71	$43.10	339.00 K	$2.65 B
07/02/2026	$44.59	$43.44 (-2.58%)	$44.59	$43.10	402.65 K	$2.65 B
07/01/2026	$43.82	$44.29 (1.07%)	$44.50	$43.48	511.79 K	$2.70 B
06/30/2026	$43.36	$43.69 (0.76%)	$43.86	$43.03	457.20 K	$2.67 B
06/29/2026	$43.42	$43.42 (0%)	$43.59	$41.74	360.20 K	$2.65 B
06/26/2026	$43.67	$43.68 (0.02%)	$44.23	$43.29	1.96 M	$2.66 B
06/25/2026	$42.87	$43.37 (1.17%)	$43.37	$42.41	314.30 K	$2.65 B
06/24/2026	$41.89	$42.59 (1.67%)	$42.83	$41.81	445.10 K	$2.60 B
06/23/2026	$41.28	$41.91 (1.53%)	$42.10	$41.25	371.52 K	$2.56 B
06/22/2026	$40.65	$41.19 (1.33%)	$41.48	$40.56	474.87 K	$2.51 B