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

-9.33%

1 MONTH PERFORMANCE

-8.02%

3 MONTH PERFORMANCE

-2.51%

6 MONTH PERFORMANCE

-4.03%

YEAR-TO-DATE PERFORMANCE

-1.49%

1 YEAR PERFORMANCE

-0.46%

First Merchants Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
05/06/2026	$40.85	$40.71 (-0.34%)	$41.09	$40.55	327.42 K	$2.48 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	$2.51 B
04/16/2026	$40.40	$40.09 (-0.77%)	$40.55	$40.00	284.22 K	$2.45 B
04/15/2026	$40.82	$40.52 (-0.73%)	$40.87	$40.28	346.21 K	$2.47 B
04/14/2026	$41.03	$40.86 (-0.41%)	$41.14	$40.51	319.02 K	$2.49 B
04/13/2026	$41.15	$41.13 (-0.05%)	$41.15	$40.68	263.30 K	$2.51 B
04/10/2026	$41.34	$41.07 (-0.65%)	$41.34	$40.85	348.60 K	$2.51 B
04/09/2026	$40.67	$41.47 (1.97%)	$41.70	$40.59	453.00 K	$2.53 B
04/08/2026	$40.94	$40.85 (-0.22%)	$41.30	$40.53	515.13 K	$2.49 B
04/07/2026	$39.78	$40.00 (0.55%)	$40.18	$39.68	372.00 K	$2.44 B
04/06/2026	$39.40	$39.98 (1.47%)	$40.03	$39.19	284.61 K	$2.44 B
04/02/2026	$38.78	$39.43 (1.68%)	$39.57	$38.63	423.90 K	$2.41 B
04/01/2026	$38.95	$39.33 (0.98%)	$39.63	$38.60	312.00 K	$2.40 B
03/31/2026	$38.64	$38.73 (0.23%)	$39.00	$38.21	507.03 K	$2.36 B
03/30/2026	$38.03	$38.15 (0.32%)	$38.24	$37.86	301.30 K	$2.33 B
03/27/2026	$37.98	$37.85 (-0.34%)	$38.32	$37.38	349.92 K	$2.31 B
03/26/2026	$37.97	$38.27 (0.79%)	$38.31	$36.13	218.02 K	$2.33 B
03/25/2026	$38.30	$38.18 (-0.31%)	$38.42	$37.92	364.22 K	$2.33 B
03/24/2026	$37.42	$37.98 (1.5%)	$38.29	$37.42	516.10 K	$2.32 B
03/23/2026	$37.46	$37.87 (1.09%)	$38.37	$37.12	505.30 K	$2.31 B