5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+1.87%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+1.87%
First Merchants Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $25.29 | $25.30 (0.04%) | $25.30 | $25.00 | 1,428 | $2.27 B |
| 03/10/2025 | $25.30 | $25.30 (0%) | $25.50 | $25.30 | 1,607 | $2.31 B |
| 03/07/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $2.41 B |
| 03/06/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 235 | $2.45 B |
| 03/05/2025 | $25.48 | $25.30 (-0.71%) | $25.48 | $25.30 | 401 | $2.43 B |
| 03/04/2025 | $25.30 | $25.00 (-1.19%) | $25.44 | $25.00 | 851 | $2.48 B |
| 03/03/2025 | $25.35 | $25.62 (1.07%) | $25.62 | $25.35 | 1,100 | $2.55 B |
| 02/28/2025 | $25.34 | $25.65 (1.22%) | $25.65 | $25.34 | 203 | $2.55 B |
| 02/27/2025 | $24.50 | $25.30 (3.27%) | $25.32 | $24.50 | 4,009 | $2.51 B |
| 02/26/2025 | $24.89 | $24.30 (-2.37%) | $25.20 | $24.15 | 16,242 | $2.47 B |
| 02/25/2025 | $25.05 | $24.90 (-0.6%) | $25.25 | $24.90 | 21,153 | $2.51 B |
| 02/24/2025 | $25.70 | $25.00 (-2.72%) | $25.70 | $24.80 | 10,400 | $2.50 B |
| 02/21/2025 | $25.20 | $24.95 (-0.99%) | $25.25 | $24.95 | 8,500 | $2.54 B |
| 02/20/2025 | $25.26 | $25.30 (0.16%) | $25.30 | $25.20 | 7,400 | $2.56 B |
| 02/19/2025 | $25.61 | $25.43 (-0.7%) | $25.61 | $25.43 | 1,128 | $2.59 B |
| 02/18/2025 | $25.27 | $25.44 (0.67%) | $25.69 | $25.27 | 1,699 | $2.59 B |
| 02/14/2025 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 0 | $2.59 B |
| 02/13/2025 | $25.25 | $25.17 (-0.32%) | $25.37 | $25.03 | 3,007 | $2.60 B |
| 02/12/2025 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 0 | $2.57 B |
| 02/11/2025 | $25.36 | $25.34 (-0.08%) | $25.36 | $25.30 | 500 | $2.62 B |
| 02/10/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 0 | $2.57 B |
| 02/07/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 0 | $2.59 B |
| 02/06/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 0 | $2.63 B |
| 02/05/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 200 | $2.60 B |
| 02/04/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 212 | $2.58 B |
| 02/03/2025 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 0 | $2.56 B |
| 01/31/2025 | $25.50 | $25.44 (-0.24%) | $25.50 | $25.44 | 312 | $2.58 B |
| 01/30/2025 | $25.73 | $25.80 (0.27%) | $25.80 | $25.71 | 1,300 | $2.48 B |
| 01/29/2025 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 119 | $2.40 B |
| 01/28/2025 | $25.84 | $25.84 (0%) | $25.84 | $25.84 | 0 | $2.40 B |
| 01/27/2025 | $25.84 | $25.84 (0%) | $25.84 | $25.84 | 200 | $2.39 B |
| 01/24/2025 | $25.77 | $25.77 (0%) | $25.77 | $25.77 | 549 | $2.34 B |
| 01/23/2025 | $25.72 | $25.72 (0%) | $25.72 | $25.72 | 200 | $2.33 B |
| 01/22/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 1,209 | $2.32 B |
| 01/21/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.40 | 700 | $2.35 B |
| 01/17/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 731 | $2.34 B |
| 01/16/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.52 | 414 | $2.32 B |
| 01/15/2025 | $25.33 | $25.65 (1.26%) | $25.65 | $25.33 | 2,803 | $2.34 B |
| 01/14/2025 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 105 | $2.31 B |
| 01/13/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 200 | $2.24 B |
| 01/10/2025 | $25.64 | $25.17 (-1.83%) | $25.64 | $25.17 | 940 | $2.21 B |
| 01/08/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.30 | 1,400 | $2.25 B |
| 01/07/2025 | $25.57 | $25.57 (0%) | $25.57 | $25.57 | 110 | $2.25 B |
| 01/06/2025 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $2.28 B |
| 01/03/2025 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $2.29 B |
| 01/02/2025 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $2.27 B |
| 12/31/2024 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $2.32 B |
| 12/30/2024 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $2.32 B |
| 12/27/2024 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $2.34 B |
| 12/26/2024 | $25.25 | $25.64 (1.54%) | $25.64 | $25.25 | 208 | $2.38 B |
| 12/24/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 1,700 | $2.37 B |
| 12/23/2024 | $25.61 | $25.61 (0%) | $25.61 | $25.61 | 0 | $2.35 B |
| 12/20/2024 | $25.61 | $25.61 (0%) | $25.61 | $25.61 | 131 | $2.37 B |
| 12/19/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 600 | $2.34 B |
| 12/18/2024 | $25.50 | $25.28 (-0.86%) | $25.50 | $25.28 | 500 | $2.34 B |
| 12/17/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 300 | $2.48 B |
| 12/16/2024 | $25.63 | $25.50 (-0.51%) | $25.63 | $25.27 | 401 | $2.54 B |
| 12/13/2024 | $25.61 | $25.55 (-0.23%) | $25.65 | $25.55 | 600 | $2.51 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.
