5 DAY PERFORMANCE
-14.42%
1 MONTH PERFORMANCE
-13.82%
3 MONTH PERFORMANCE
-8.86%
6 MONTH PERFORMANCE
-12.80%
YEAR-TO-DATE PERFORMANCE
-1.49%
1 YEAR PERFORMANCE
-0.40%
First Merchants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $41.06 | $40.72 (-0.83%) | $41.38 | $40.57 | 740.90 K | $2.48 B |
| 06/17/2026 | $41.17 | $40.59 (-1.41%) | $41.55 | $40.23 | 416.04 K | $2.48 B |
| 06/16/2026 | $41.42 | $41.25 (-0.41%) | $42.00 | $40.97 | 278.61 K | $2.52 B |
| 06/15/2026 | $42.28 | $41.15 (-2.67%) | $42.52 | $40.99 | 294.39 K | $2.51 B |
| 06/12/2026 | $41.46 | $42.09 (1.52%) | $42.12 | $41.35 | 304.93 K | $2.57 B |
| 06/11/2026 | $41.42 | $41.21 (-0.51%) | $41.62 | $40.92 | 272.68 K | $2.51 B |
| 06/10/2026 | $40.86 | $41.16 (0.73%) | $41.47 | $40.74 | 311.35 K | $2.51 B |
| 06/09/2026 | $40.26 | $40.62 (0.89%) | $41.29 | $40.11 | 353.01 K | $2.48 B |
| 06/08/2026 | $40.04 | $40.02 (-0.05%) | $40.49 | $39.85 | 259.60 K | $2.44 B |
| 06/05/2026 | $39.73 | $39.93 (0.5%) | $40.31 | $39.72 | 286.33 K | $2.44 B |
| 06/04/2026 | $39.53 | $40.10 (1.44%) | $40.21 | $39.47 | 291.20 K | $2.45 B |
| 06/03/2026 | $39.86 | $38.90 (-2.41%) | $39.95 | $38.86 | 400.80 K | $2.37 B |
| 06/02/2026 | $39.40 | $40.15 (1.9%) | $40.26 | $39.40 | 309.80 K | $2.45 B |
| 06/01/2026 | $40.02 | $39.53 (-1.22%) | $40.17 | $39.39 | 391.93 K | $2.41 B |
| 05/29/2026 | $40.48 | $40.30 (-0.44%) | $40.66 | $40.11 | 296.60 K | $2.46 B |
| 05/28/2026 | $40.17 | $40.51 (0.85%) | $40.52 | $39.78 | 267.80 K | $2.47 B |
| 05/27/2026 | $41.02 | $40.23 (-1.93%) | $41.18 | $40.08 | 303.50 K | $2.45 B |
| 05/26/2026 | $40.40 | $40.97 (1.41%) | $40.98 | $40.10 | 404.50 K | $2.50 B |
| 05/22/2026 | $40.31 | $40.14 (-0.42%) | $40.43 | $39.97 | 304.10 K | $2.45 B |
| 05/21/2026 | $39.93 | $40.23 (0.75%) | $40.30 | $39.65 | 256.83 K | $2.45 B |
| 05/20/2026 | $39.56 | $40.11 (1.39%) | $40.39 | $39.37 | 371.00 K | $2.45 B |
| 05/19/2026 | $39.58 | $39.60 (0.05%) | $39.75 | $39.08 | 227.30 K | $2.42 B |
| 05/18/2026 | $39.10 | $39.58 (1.23%) | $39.77 | $39.10 | 254.20 K | $2.41 B |
| 05/15/2026 | $39.71 | $39.10 (-1.54%) | $39.74 | $38.77 | 334.12 K | $2.39 B |
| 05/14/2026 | $39.71 | $39.77 (0.15%) | $40.16 | $39.08 | 254.54 K | $2.43 B |
| 05/13/2026 | $39.68 | $39.45 (-0.58%) | $39.96 | $39.35 | 393.30 K | $2.41 B |
| 05/12/2026 | $39.99 | $39.93 (-0.15%) | $40.05 | $39.28 | 344.91 K | $2.44 B |
| 05/11/2026 | $40.50 | $39.91 (-1.46%) | $40.50 | $39.62 | 383.60 K | $2.43 B |
| 05/08/2026 | $40.64 | $40.41 (-0.57%) | $40.71 | $40.35 | 249.50 K | $2.47 B |
| 05/07/2026 | $40.75 | $40.51 (-0.59%) | $41.09 | $40.40 | 262.90 K | $2.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
