5 DAY PERFORMANCE
-8.66%
1 MONTH PERFORMANCE
-7.65%
3 MONTH PERFORMANCE
-12.80%
6 MONTH PERFORMANCE
+3.59%
YEAR-TO-DATE PERFORMANCE
-1.49%
1 YEAR PERFORMANCE
+0.30%
First Merchants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $40.72 | $40.73 (0.02%) | $41.09 | $40.55 | 224.40 K | $2.49 B |
| 05/05/2026 | $40.10 | $40.55 (1.12%) | $40.81 | $40.04 | 210.40 K | $2.47 B |
| 05/04/2026 | $40.14 | $40.02 (-0.3%) | $40.56 | $39.90 | 312.00 K | $2.44 B |
| 05/01/2026 | $40.45 | $40.42 (-0.07%) | $40.82 | $39.97 | 261.40 K | $2.47 B |
| 04/30/2026 | $39.53 | $40.44 (2.3%) | $40.72 | $39.51 | 381.81 K | $2.47 B |
| 04/29/2026 | $40.21 | $39.82 (-0.97%) | $40.44 | $39.65 | 381.90 K | $2.43 B |
| 04/28/2026 | $40.64 | $40.48 (-0.39%) | $40.87 | $40.32 | 319.25 K | $2.47 B |
| 04/27/2026 | $39.59 | $40.31 (1.82%) | $40.52 | $39.59 | 308.60 K | $2.46 B |
| 04/24/2026 | $39.70 | $39.59 (-0.28%) | $39.74 | $39.10 | 565.04 K | $2.42 B |
| 04/23/2026 | $39.56 | $39.70 (0.35%) | $40.26 | $39.38 | 441.70 K | $2.42 B |
| 04/22/2026 | $40.45 | $40.37 (-0.2%) | $40.88 | $40.18 | 356.90 K | $2.46 B |
| 04/21/2026 | $41.40 | $40.36 (-2.51%) | $41.40 | $40.25 | 292.80 K | $2.46 B |
| 04/20/2026 | $41.04 | $41.22 (0.44%) | $41.59 | $41.03 | 313.30 K | $2.51 B |
| 04/17/2026 | $40.50 | $41.14 (1.58%) | $41.72 | $40.50 | 443.42 K | $2.36 B |
| 04/16/2026 | $40.40 | $40.09 (-0.77%) | $40.55 | $40.00 | 284.22 K | $2.30 B |
| 04/15/2026 | $40.82 | $40.52 (-0.73%) | $40.87 | $40.28 | 346.21 K | $2.33 B |
| 04/14/2026 | $41.03 | $40.86 (-0.41%) | $41.14 | $40.51 | 319.02 K | $2.35 B |
| 04/13/2026 | $41.15 | $41.13 (-0.05%) | $41.15 | $40.68 | 263.30 K | $2.36 B |
| 04/10/2026 | $41.34 | $41.07 (-0.65%) | $41.34 | $40.85 | 348.60 K | $2.36 B |
| 04/09/2026 | $40.67 | $41.47 (1.97%) | $41.70 | $40.59 | 453.00 K | $2.38 B |
| 04/08/2026 | $40.94 | $40.85 (-0.22%) | $41.30 | $40.53 | 515.13 K | $2.35 B |
| 04/07/2026 | $39.78 | $40.00 (0.55%) | $40.18 | $39.68 | 372.00 K | $2.30 B |
| 04/06/2026 | $39.40 | $39.98 (1.47%) | $40.03 | $39.19 | 284.61 K | $2.30 B |
| 04/02/2026 | $38.78 | $39.43 (1.68%) | $39.57 | $38.63 | 423.90 K | $2.26 B |
| 04/01/2026 | $38.95 | $39.33 (0.98%) | $39.63 | $38.60 | 312.00 K | $2.26 B |
| 03/31/2026 | $38.64 | $38.73 (0.23%) | $39.00 | $38.21 | 507.03 K | $2.22 B |
| 03/30/2026 | $38.03 | $38.15 (0.32%) | $38.24 | $37.86 | 301.30 K | $2.19 B |
| 03/27/2026 | $37.98 | $37.85 (-0.34%) | $38.32 | $37.38 | 349.92 K | $2.17 B |
| 03/26/2026 | $37.97 | $38.27 (0.79%) | $38.31 | $36.13 | 218.02 K | $2.20 B |
| 03/25/2026 | $38.30 | $38.18 (-0.31%) | $38.42 | $37.92 | 364.22 K | $2.19 B |
| 03/24/2026 | $37.42 | $37.98 (1.5%) | $38.29 | $37.42 | 516.10 K | $2.18 B |
| 03/23/2026 | $37.46 | $37.87 (1.09%) | $38.37 | $37.12 | 505.30 K | $2.18 B |
| 03/20/2026 | $36.75 | $36.56 (-0.52%) | $36.79 | $36.34 | 995.57 K | $2.10 B |
| 03/19/2026 | $36.25 | $36.60 (0.97%) | $36.99 | $36.13 | 477.63 K | $2.10 B |
| 03/18/2026 | $36.36 | $36.45 (0.25%) | $36.65 | $36.20 | 404.53 K | $2.09 B |
| 03/17/2026 | $36.98 | $36.67 (-0.84%) | $37.21 | $36.38 | 444.41 K | $2.11 B |
| 03/16/2026 | $36.78 | $36.76 (-0.05%) | $37.07 | $36.65 | 385.80 K | $2.11 B |
| 03/13/2026 | $36.88 | $36.43 (-1.22%) | $37.17 | $36.16 | 597.50 K | $2.09 B |
| 03/12/2026 | $36.16 | $36.55 (1.08%) | $36.86 | $35.92 | 535.40 K | $2.10 B |
| 03/11/2026 | $37.05 | $36.94 (-0.3%) | $37.40 | $36.52 | 359.84 K | $2.12 B |
| 03/10/2026 | $36.90 | $37.39 (1.33%) | $38.00 | $36.33 | 609.40 K | $2.15 B |
| 03/09/2026 | $36.89 | $36.92 (0.08%) | $37.17 | $35.71 | 543.62 K | $2.12 B |
| 03/06/2026 | $37.17 | $37.55 (1.02%) | $37.60 | $36.60 | 338.40 K | $2.16 B |
| 03/05/2026 | $38.67 | $38.55 (-0.31%) | $38.76 | $38.19 | 286.26 K | $2.21 B |
| 03/04/2026 | $39.19 | $38.97 (-0.56%) | $39.76 | $38.95 | 504.21 K | $2.24 B |
| 03/03/2026 | $38.28 | $39.11 (2.17%) | $39.56 | $38.07 | 393.55 K | $2.25 B |
| 03/02/2026 | $38.60 | $39.35 (1.94%) | $39.60 | $38.27 | 594.54 K | $2.26 B |
| 02/27/2026 | $40.37 | $39.08 (-3.2%) | $40.38 | $38.48 | 586.10 K | $2.24 B |
| 02/26/2026 | $41.13 | $41.05 (-0.19%) | $41.92 | $40.37 | 425.84 K | $2.36 B |
| 02/25/2026 | $40.67 | $41.13 (1.13%) | $41.23 | $40.24 | 391.21 K | $2.36 B |
| 02/24/2026 | $40.75 | $40.40 (-0.86%) | $40.86 | $40.32 | 439.70 K | $2.32 B |
| 02/23/2026 | $42.39 | $40.75 (-3.87%) | $42.55 | $40.22 | 685.40 K | $2.34 B |
| 02/20/2026 | $42.07 | $42.37 (0.71%) | $42.67 | $41.65 | 360.10 K | $2.43 B |
| 02/19/2026 | $42.00 | $42.07 (0.17%) | $42.35 | $41.62 | 411.45 K | $2.42 B |
| 02/18/2026 | $42.42 | $42.29 (-0.31%) | $43.22 | $42.01 | 427.30 K | $2.43 B |
| 02/17/2026 | $42.21 | $42.54 (0.78%) | $42.80 | $41.87 | 419.35 K | $2.44 B |
| 02/13/2026 | $41.60 | $42.05 (1.08%) | $42.22 | $41.11 | 282.70 K | $2.42 B |
| 02/12/2026 | $42.26 | $41.64 (-1.47%) | $42.53 | $40.84 | 543.10 K | $2.39 B |
| 02/11/2026 | $42.10 | $42.05 (-0.12%) | $42.50 | $41.52 | 416.21 K | $2.42 B |
| 02/10/2026 | $41.80 | $41.79 (-0.02%) | $42.40 | $41.24 | 417.34 K | $2.40 B |
| 02/09/2026 | $42.27 | $42.03 (-0.57%) | $42.42 | $41.93 | 313.21 K | $2.41 B |
| 02/06/2026 | $41.97 | $42.34 (0.88%) | $42.53 | $41.87 | 467.70 K | $2.43 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.
