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

-9.04%

1 MONTH PERFORMANCE

-7.17%

3 MONTH PERFORMANCE

-14.87%

6 MONTH PERFORMANCE

-8.95%

YEAR-TO-DATE PERFORMANCE

-1.49%

1 YEAR PERFORMANCE

+2.21%

First Merchants Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$42.49	$41.06 (-3.37%)	$42.94	$40.89	544.94 K	$2.56 B
11/04/2026	$41.73	$41.89 (0.38%)	$42.61	$41.54	516.00 K	$2.61 B
11/03/2026	$41.42	$41.04 (-0.92%)	$41.45	$40.91	327.70 K	$2.56 B
11/02/2026	$41.01	$41.36 (0.85%)	$41.71	$41.00	645.10 K	$2.58 B
10/30/2026	$41.25	$40.59 (-1.6%)	$41.27	$40.46	412.50 K	$2.53 B
10/29/2026	$41.14	$41.09 (-0.12%)	$41.51	$40.87	447.10 K	$2.56 B
10/28/2026	$40.93	$40.66 (-0.66%)	$40.93	$40.33	500.23 K	$2.54 B
10/27/2026	$41.24	$40.93 (-0.75%)	$41.24	$40.67	349.33 K	$2.55 B
10/26/2026	$40.86	$41.09 (0.56%)	$41.19	$40.86	494.20 K	$2.56 B
10/23/2026	$40.67	$40.68 (0.02%)	$41.03	$40.39	417.12 K	$2.54 B
10/22/2026	$39.96	$40.83 (2.18%)	$41.02	$39.96	470.84 K	$2.55 B
10/21/2026	$40.11	$39.96 (-0.37%)	$40.17	$39.66	377.84 K	$2.49 B
10/20/2026	$39.54	$40.11 (1.44%)	$40.41	$39.54	408.23 K	$2.50 B
10/19/2026	$39.58	$39.38 (-0.51%)	$39.63	$39.24	267.91 K	$2.46 B
10/16/2026	$39.59	$39.60 (0.03%)	$40.26	$39.48	429.20 K	$2.48 B
10/15/2026	$39.12	$39.48 (0.92%)	$39.78	$38.85	339.82 K	$2.47 B
10/14/2026	$38.48	$38.78 (0.78%)	$38.97	$38.38	443.22 K	$2.43 B
10/13/2026	$39.50	$39.06 (-1.11%)	$39.63	$38.78	302.03 K	$2.44 B
10/12/2026	$39.07	$39.25 (0.46%)	$39.48	$38.99	283.30 K	$2.46 B
10/09/2026	$39.46	$39.00 (-1.17%)	$39.52	$38.83	436.05 K	$2.44 B
10/08/2026	$39.10	$39.59 (1.25%)	$39.76	$38.81	567.80 K	$2.48 B
10/07/2026	$39.27	$39.29 (0.05%)	$39.50	$38.89	700.20 K	$2.46 B
10/06/2026	$40.06	$39.67 (-0.97%)	$40.15	$39.62	448.90 K	$2.48 B
10/05/2026	$40.15	$39.77 (-0.95%)	$40.25	$39.67	478.40 K	$2.49 B
10/02/2026	$39.87	$40.15 (0.7%)	$40.31	$39.80	815.30 K	$2.51 B
10/01/2026	$39.17	$39.58 (1.05%)	$39.69	$38.62	629.52 K	$2.48 B
09/30/2026	$40.12	$39.78 (-0.85%)	$40.26	$39.55	551.50 K	$2.49 B
09/29/2026	$40.38	$40.08 (-0.74%)	$40.68	$39.85	353.32 K	$2.51 B
09/28/2026	$40.67	$40.37 (-0.74%)	$40.70	$40.30	556.24 K	$2.53 B
09/25/2026	$40.65	$40.71 (0.15%)	$41.20	$40.56	754.50 K	$2.55 B
09/24/2026	$40.28	$40.49 (0.52%)	$40.57	$40.03	466.30 K	$2.53 B
09/23/2026	$40.64	$40.03 (-1.5%)	$40.68	$39.97	393.90 K	$2.50 B
09/22/2026	$41.25	$40.65 (-1.45%)	$41.41	$40.65	582.42 K	$2.54 B
09/21/2026	$40.95	$40.90 (-0.12%)	$41.08	$40.70	411.10 K	$2.56 B
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