5 DAY PERFORMANCE
-5.16%
1 MONTH PERFORMANCE
-11.52%
3 MONTH PERFORMANCE
-9.66%
6 MONTH PERFORMANCE
+9.41%
YEAR-TO-DATE PERFORMANCE
-1.78%
1 YEAR PERFORMANCE
+16.12%
First Merchants Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $39.13 | $39.27 (0.36%) | $39.45 | $39.00 | 44,601 | |
| 03/11/2025 | $39.68 | $38.92 (-1.92%) | $39.90 | $38.80 | 228,120 | $2.27 B |
| 03/10/2025 | $40.64 | $39.68 (-2.36%) | $41.10 | $39.53 | 313,632 | $2.31 B |
| 03/07/2025 | $41.74 | $41.31 (-1.03%) | $42.02 | $40.63 | 220,800 | $2.41 B |
| 03/06/2025 | $41.36 | $42.04 (1.64%) | $42.18 | $40.41 | 356,822 | $2.45 B |
| 03/05/2025 | $42.60 | $41.63 (-2.28%) | $43.25 | $41.55 | 326,116 | $2.43 B |
| 03/04/2025 | $43.06 | $42.50 (-1.3%) | $43.65 | $42.03 | 338,823 | $2.48 B |
| 03/03/2025 | $43.84 | $43.75 (-0.21%) | $44.33 | $43.22 | 214,435 | $2.55 B |
| 02/28/2025 | $43.01 | $43.80 (1.84%) | $43.90 | $43.01 | 448,700 | $2.55 B |
| 02/27/2025 | $42.26 | $42.97 (1.68%) | $43.02 | $42.26 | 184,900 | $2.51 B |
| 02/26/2025 | $42.98 | $42.32 (-1.54%) | $43.21 | $41.85 | 191,900 | $2.47 B |
| 02/25/2025 | $43.35 | $42.98 (-0.85%) | $43.74 | $42.97 | 270,544 | $2.51 B |
| 02/24/2025 | $43.76 | $43.05 (-1.62%) | $43.76 | $43.00 | 210,200 | $2.50 B |
| 02/21/2025 | $42.77 | $43.42 (1.52%) | $44.66 | $42.77 | 225,535 | $2.54 B |
| 02/20/2025 | $43.54 | $44.10 (1.29%) | $44.44 | $43.29 | 151,916 | $2.56 B |
| 02/19/2025 | $44.02 | $44.57 (1.25%) | $44.61 | $43.97 | 173,711 | $2.59 B |
| 02/18/2025 | $44.52 | $44.55 (0.07%) | $44.99 | $44.26 | 134,700 | $2.59 B |
| 02/14/2025 | $44.95 | $44.61 (-0.76%) | $45.62 | $44.59 | 207,300 | $2.59 B |
| 02/13/2025 | $44.58 | $44.75 (0.38%) | $44.82 | $44.19 | 187,900 | $2.60 B |
| 02/12/2025 | $44.41 | $44.28 (-0.29%) | $44.67 | $44.10 | 203,507 | $2.57 B |
| 02/11/2025 | $43.89 | $45.19 (2.96%) | $45.32 | $43.47 | 173,600 | $2.62 B |
| 02/10/2025 | $44.50 | $44.17 (-0.74%) | $44.71 | $43.84 | 218,100 | $2.57 B |
| 02/07/2025 | $45.16 | $44.67 (-1.09%) | $45.20 | $44.11 | 252,001 | $2.59 B |
| 02/06/2025 | $44.94 | $45.25 (0.69%) | $45.45 | $43.95 | 223,045 | $2.63 B |
| 02/05/2025 | $44.72 | $44.71 (-0.02%) | $44.72 | $43.26 | 250,800 | $2.60 B |
| 02/04/2025 | $43.84 | $44.35 (1.16%) | $44.71 | $43.81 | 261,923 | $2.58 B |
| 02/03/2025 | $44.19 | $44.10 (-0.2%) | $44.84 | $43.08 | 488,564 | $2.56 B |
| 01/31/2025 | $43.41 | $44.44 (2.37%) | $45.20 | $43.35 | 468,141 | $2.58 B |
| 01/30/2025 | $42.03 | $42.71 (1.62%) | $43.28 | $42.03 | 310,219 | $2.48 B |
| 01/29/2025 | $41.15 | $41.26 (0.27%) | $41.90 | $40.69 | 217,100 | $2.40 B |
| 01/28/2025 | $41.14 | $41.37 (0.56%) | $41.47 | $40.85 | 173,000 | $2.40 B |
| 01/27/2025 | $40.55 | $41.19 (1.58%) | $41.73 | $40.38 | 227,100 | $2.39 B |
| 01/24/2025 | $40.09 | $40.35 (0.65%) | $40.52 | $39.09 | 144,437 | $2.34 B |
| 01/23/2025 | $39.93 | $40.12 (0.48%) | $40.55 | $39.87 | 181,230 | $2.33 B |
| 01/22/2025 | $40.33 | $40.02 (-0.77%) | $40.34 | $39.38 | 163,348 | $2.32 B |
| 01/21/2025 | $40.59 | $40.51 (-0.2%) | $41.16 | $40.47 | 177,511 | $2.35 B |
| 01/17/2025 | $40.22 | $40.27 (0.12%) | $40.45 | $39.77 | 530,200 | $2.34 B |
| 01/16/2025 | $40.00 | $39.95 (-0.13%) | $40.33 | $39.34 | 224,227 | $2.32 B |
| 01/15/2025 | $40.87 | $40.37 (-1.22%) | $41.06 | $40.05 | 226,514 | $2.34 B |
| 01/14/2025 | $38.87 | $39.71 (2.16%) | $39.74 | $38.60 | 149,500 | $2.31 B |
| 01/13/2025 | $37.69 | $38.59 (2.39%) | $38.70 | $37.49 | 218,538 | $2.24 B |
| 01/10/2025 | $37.93 | $37.99 (0.16%) | $38.03 | $37.23 | 292,820 | $2.21 B |
| 01/08/2025 | $38.60 | $38.72 (0.31%) | $39.03 | $38.20 | 177,400 | $2.25 B |
| 01/07/2025 | $39.35 | $38.70 (-1.65%) | $39.41 | $38.19 | 176,421 | $2.25 B |
| 01/06/2025 | $39.52 | $39.18 (-0.86%) | $40.04 | $39.08 | 213,500 | $2.28 B |
| 01/03/2025 | $39.46 | $39.51 (0.13%) | $39.59 | $38.50 | 214,835 | $2.29 B |
| 01/02/2025 | $40.26 | $39.09 (-2.91%) | $40.42 | $38.94 | 137,526 | $2.27 B |
| 12/31/2024 | $40.20 | $39.89 (-0.77%) | $40.58 | $39.66 | 163,700 | $2.32 B |
| 12/30/2024 | $40.09 | $40.01 (-0.2%) | $40.30 | $39.50 | 124,400 | $2.32 B |
| 12/27/2024 | $40.73 | $40.25 (-1.18%) | $41.05 | $39.97 | 172,600 | $2.34 B |
| 12/26/2024 | $40.47 | $41.03 (1.38%) | $41.15 | $40.34 | 106,013 | $2.38 B |
| 12/24/2024 | $40.51 | $40.87 (0.89%) | $40.87 | $40.31 | 69,721 | $2.37 B |
| 12/23/2024 | $40.68 | $40.53 (-0.37%) | $40.92 | $39.70 | 198,806 | $2.35 B |
| 12/20/2024 | $39.86 | $40.89 (2.58%) | $41.46 | $39.86 | 735,600 | $2.37 B |
| 12/19/2024 | $40.65 | $40.36 (-0.71%) | $41.30 | $40.22 | 408,800 | $2.34 B |
| 12/18/2024 | $43.08 | $40.23 (-6.62%) | $43.30 | $40.03 | 464,702 | $2.34 B |
| 12/17/2024 | $43.41 | $42.74 (-1.54%) | $43.86 | $42.73 | 397,317 | $2.48 B |
| 12/16/2024 | $43.17 | $43.77 (1.39%) | $43.88 | $42.85 | 283,000 | $2.54 B |
| 12/13/2024 | $43.36 | $43.17 (-0.44%) | $43.49 | $42.52 | 263,612 | $2.51 B |
| 12/12/2024 | $43.57 | $43.37 (-0.46%) | $44.06 | $43.30 | 236,700 | $2.52 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.
