5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
+0.27%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
-0.27%
First Merchants Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 405 | $2.14 B |
| 12/04/2025 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 500 | $2.16 B |
| 12/03/2025 | $25.40 | $25.75 (1.38%) | $25.75 | $25.40 | 1.04 K | $2.16 B |
| 12/02/2025 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 0 | $2.11 B |
| 12/01/2025 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 49 | $2.14 B |
| 11/28/2025 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 30 | $2.12 B |
| 11/26/2025 | $25.25 | $25.80 (2.18%) | $25.80 | $25.25 | 900 | $2.13 B |
| 11/25/2025 | $25.25 | $25.88 (2.5%) | $25.88 | $25.25 | 900 | $2.14 B |
| 11/24/2025 | $25.89 | $25.62 (-1.04%) | $25.89 | $25.62 | 2.54 K | $2.10 B |
| 11/21/2025 | $26.03 | $26.03 (0%) | $26.03 | $26.03 | 102 | $2.12 B |
| 11/20/2025 | $26.19 | $26.19 (0%) | $26.19 | $26.19 | 4.48 K | $2.03 B |
| 11/19/2025 | $26.19 | $26.19 (0%) | $26.19 | $26.19 | 0 | $2.03 B |
| 11/18/2025 | $26.19 | $26.19 (0%) | $26.19 | $26.19 | 4.48 K | $2.02 B |
| 11/17/2025 | $26.11 | $26.19 (0.31%) | $26.19 | $26.09 | 4.93 K | $2.01 B |
| 11/14/2025 | $25.98 | $25.98 (0%) | $25.98 | $25.89 | 1.80 K | $2.08 B |
| 11/13/2025 | $25.96 | $26.11 (0.58%) | $26.11 | $25.96 | 1.30 K | $2.08 B |
| 11/12/2025 | $25.91 | $25.91 (0%) | $25.91 | $25.91 | 1 | $2.06 B |
| 11/11/2025 | $25.91 | $25.91 (0%) | $25.91 | $25.91 | 23 | $2.09 B |
| 11/10/2025 | $25.91 | $25.91 (0%) | $25.91 | $25.91 | 200 | $2.08 B |
| 11/07/2025 | $26.17 | $26.17 (0%) | $26.17 | $26.17 | 0 | $2.07 B |
| 11/06/2025 | $26.24 | $26.17 (-0.27%) | $26.24 | $26.17 | 200 | $2.05 B |
| 11/05/2025 | $25.95 | $25.95 (0%) | $25.95 | $25.95 | 0 | $2.08 B |
| 11/04/2025 | $25.95 | $25.95 (0%) | $25.95 | $25.95 | 626 | $2.05 B |
| 11/03/2025 | $25.81 | $25.95 (0.54%) | $25.95 | $25.81 | 626 | $2.05 B |
| 10/31/2025 | $25.90 | $25.85 (-0.19%) | $25.91 | $25.75 | 1.03 K | $2.04 B |
| 10/30/2025 | $26.09 | $26.09 (0%) | $26.09 | $26.09 | 846 | $2.05 B |
| 10/29/2025 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 140 | $2.05 B |
| 10/28/2025 | $26.11 | $26.11 (0%) | $26.11 | $26.11 | 143 | $2.10 B |
| 10/27/2025 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 400 | $2.11 B |
| 10/24/2025 | $25.75 | $25.75 (0%) | $25.75 | $25.75 | 300 | $2.14 B |
| 10/23/2025 | $25.76 | $25.76 (0%) | $25.76 | $25.76 | 322 | $2.09 B |
| 10/22/2025 | $25.68 | $25.81 (0.51%) | $25.81 | $25.68 | 800 | $2.10 B |
| 10/21/2025 | $25.68 | $25.68 (0%) | $25.68 | $25.68 | 224 | $2.12 B |
| 10/20/2025 | $25.68 | $25.90 (0.86%) | $25.90 | $25.68 | 400 | $2.11 B |
| 10/17/2025 | $25.99 | $26.25 (1%) | $26.25 | $25.97 | 1.14 K | $2.05 B |
| 10/16/2025 | $26.00 | $26.27 (1.04%) | $26.27 | $25.99 | 2.64 K | $2.03 B |
| 10/15/2025 | $25.80 | $25.93 (0.5%) | $26.00 | $25.80 | 1.75 K | $2.13 B |
| 10/14/2025 | $25.89 | $25.63 (-1%) | $25.98 | $25.63 | 2.90 K | $2.17 B |
| 10/13/2025 | $25.74 | $25.78 (0.16%) | $25.78 | $25.74 | 643 | $2.11 B |
| 10/10/2025 | $25.62 | $25.62 (0%) | $25.62 | $25.62 | 15 | $2.08 B |
| 10/09/2025 | $25.62 | $25.62 (0%) | $25.62 | $25.62 | 417 | $2.14 B |
| 10/08/2025 | $25.74 | $25.74 (0%) | $25.74 | $25.74 | 77 | $2.17 B |
| 10/07/2025 | $25.80 | $25.74 (-0.23%) | $25.89 | $25.74 | 3.23 K | $2.19 B |
| 10/06/2025 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 0 | $2.21 B |
| 10/03/2025 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 40 | $2.18 B |
| 10/02/2025 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 110 | $2.16 B |
| 10/01/2025 | $25.74 | $25.80 (0.23%) | $25.80 | $25.74 | 1.90 K | $2.17 B |
| 09/30/2025 | $25.75 | $25.75 (0%) | $25.75 | $25.75 | 140 | $2.17 B |
| 09/29/2025 | $25.75 | $25.75 (0%) | $25.75 | $25.75 | 140 | $2.15 B |
| 09/26/2025 | $25.70 | $25.75 (0.19%) | $25.75 | $25.70 | 682 | $2.20 B |
| 09/25/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 0 | $2.24 B |
| 09/24/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 5 | $2.27 B |
| 09/23/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 100 | $2.28 B |
| 09/22/2025 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 120 | $2.29 B |
| 09/19/2025 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 510 | $2.32 B |
| 09/18/2025 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 0 | $2.36 B |
| 09/17/2025 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 200 | $2.29 B |
| 09/16/2025 | $25.68 | $25.68 (0%) | $25.68 | $25.68 | 200 | $2.27 B |
| 09/15/2025 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 1.47 K | $2.28 B |
| 09/12/2025 | $25.31 | $25.61 (1.19%) | $25.70 | $25.31 | 514 | $2.30 B |
| 09/11/2025 | $25.72 | $25.75 (0.12%) | $25.75 | $25.67 | 1.10 K | $2.32 B |
| 09/10/2025 | $25.77 | $25.77 (0%) | $25.77 | $25.77 | 119 | $2.31 B |
| 09/09/2025 | $25.77 | $25.77 (0%) | $25.77 | $25.77 | 120 | $2.31 B |
| 09/08/2025 | $25.70 | $25.53 (-0.66%) | $26.00 | $25.52 | 10.02 K | $2.35 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.
