5 DAY PERFORMANCE
+2.06%
1 MONTH PERFORMANCE
+4.10%
3 MONTH PERFORMANCE
-8.32%
6 MONTH PERFORMANCE
+2.87%
YEAR-TO-DATE PERFORMANCE
-5.74%
1 YEAR PERFORMANCE
-13.16%
First Merchants Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $37.34 | $37.60 (0.7%) | $37.70 | $37.20 | 230.23 K | $2.16 B |
| 12/03/2025 | $36.93 | $37.52 (1.6%) | $37.70 | $36.93 | 287.60 K | $2.16 B |
| 12/02/2025 | $37.37 | $36.79 (-1.55%) | $37.37 | $36.76 | 183.00 K | $2.11 B |
| 12/01/2025 | $36.64 | $37.17 (1.45%) | $37.52 | $36.64 | 296.80 K | $2.14 B |
| 11/28/2025 | $37.08 | $36.84 (-0.65%) | $37.31 | $36.60 | 105.70 K | $2.12 B |
| 11/26/2025 | $36.93 | $37.13 (0.54%) | $37.21 | $36.86 | 205.01 K | $2.13 B |
| 11/25/2025 | $36.75 | $37.21 (1.25%) | $37.47 | $36.75 | 250.23 K | $2.14 B |
| 11/24/2025 | $36.68 | $36.55 (-0.35%) | $36.78 | $36.18 | 329.63 K | $2.10 B |
| 11/21/2025 | $35.36 | $36.85 (4.21%) | $37.20 | $35.36 | 310.30 K | $2.12 B |
| 11/20/2025 | $35.75 | $35.30 (-1.26%) | $36.21 | $35.03 | 210.60 K | $2.03 B |
| 11/19/2025 | $35.10 | $35.36 (0.74%) | $35.55 | $35.04 | 147.13 K | $2.03 B |
| 11/18/2025 | $34.90 | $35.12 (0.63%) | $35.55 | $34.66 | 224.82 K | $2.02 B |
| 11/17/2025 | $36.15 | $34.99 (-3.21%) | $36.20 | $34.91 | 281.54 K | $2.01 B |
| 11/14/2025 | $36.03 | $36.24 (0.58%) | $36.31 | $35.41 | 210.62 K | $2.08 B |
| 11/13/2025 | $35.82 | $36.15 (0.92%) | $36.53 | $35.58 | 272.12 K | $2.08 B |
| 11/12/2025 | $36.24 | $35.87 (-1.02%) | $36.64 | $35.74 | 279.80 K | $2.06 B |
| 11/11/2025 | $36.28 | $36.32 (0.11%) | $36.52 | $35.49 | 145.50 K | $2.09 B |
| 11/10/2025 | $36.26 | $36.21 (-0.14%) | $36.49 | $35.72 | 207.90 K | $2.08 B |
| 11/07/2025 | $35.63 | $36.02 (1.09%) | $36.02 | $35.31 | 181.80 K | $2.07 B |
| 11/06/2025 | $35.95 | $35.64 (-0.86%) | $36.13 | $35.45 | 200.90 K | $2.05 B |
| 11/05/2025 | $35.69 | $36.12 (1.2%) | $36.23 | $35.30 | 219.01 K | $2.08 B |
| 11/04/2025 | $35.59 | $35.67 (0.22%) | $35.81 | $35.21 | 242.35 K | $2.05 B |
| 11/03/2025 | $35.34 | $35.75 (1.16%) | $35.77 | $34.91 | 225.80 K | $2.05 B |
| 10/31/2025 | $35.38 | $35.48 (0.28%) | $36.10 | $34.86 | 238.31 K | $2.04 B |
| 10/30/2025 | $35.55 | $35.76 (0.59%) | $36.31 | $35.53 | 185.60 K | $2.05 B |
| 10/29/2025 | $36.36 | $35.64 (-1.98%) | $36.61 | $35.25 | 272.50 K | $2.05 B |
| 10/28/2025 | $36.69 | $36.59 (-0.27%) | $36.72 | $36.33 | 222.23 K | $2.10 B |
| 10/27/2025 | $37.30 | $36.75 (-1.47%) | $37.42 | $36.71 | 241.43 K | $2.11 B |
| 10/24/2025 | $36.85 | $37.27 (1.14%) | $37.36 | $36.55 | 335.50 K | $2.14 B |
| 10/23/2025 | $36.44 | $36.42 (-0.05%) | $36.56 | $35.11 | 444.50 K | $2.09 B |
| 10/22/2025 | $37.02 | $36.61 (-1.11%) | $37.37 | $36.59 | 262.25 K | $2.10 B |
| 10/21/2025 | $36.59 | $36.92 (0.9%) | $37.06 | $36.51 | 253.31 K | $2.12 B |
| 10/20/2025 | $35.79 | $36.75 (2.68%) | $36.86 | $35.79 | 303.33 K | $2.11 B |
| 10/17/2025 | $35.66 | $35.71 (0.14%) | $35.86 | $35.32 | 366.52 K | $2.05 B |
| 10/16/2025 | $36.72 | $35.32 (-3.81%) | $36.85 | $35.08 | 466.50 K | $2.03 B |
| 10/15/2025 | $38.12 | $37.00 (-2.94%) | $38.12 | $36.73 | 325.60 K | $2.13 B |
| 10/14/2025 | $36.59 | $37.68 (2.98%) | $37.91 | $36.51 | 921.28 K | $2.17 B |
| 10/13/2025 | $36.70 | $36.71 (0.03%) | $36.81 | $36.29 | 255.31 K | $2.11 B |
| 10/10/2025 | $37.35 | $36.18 (-3.13%) | $37.73 | $36.08 | 493.05 K | $2.08 B |
| 10/09/2025 | $37.75 | $37.30 (-1.19%) | $37.75 | $37.08 | 238.50 K | $2.14 B |
| 10/08/2025 | $38.16 | $37.78 (-1%) | $38.22 | $37.69 | 164.10 K | $2.17 B |
| 10/07/2025 | $38.70 | $38.05 (-1.68%) | $39.05 | $37.99 | 285.95 K | $2.19 B |
| 10/06/2025 | $38.26 | $38.49 (0.6%) | $38.86 | $38.01 | 427.60 K | $2.21 B |
| 10/03/2025 | $37.59 | $37.98 (1.04%) | $38.35 | $37.42 | 443.70 K | $2.18 B |
| 10/02/2025 | $37.79 | $37.49 (-0.79%) | $37.79 | $37.17 | 262.11 K | $2.16 B |
| 10/01/2025 | $37.60 | $37.79 (0.51%) | $38.60 | $37.18 | 475.80 K | $2.17 B |
| 09/30/2025 | $37.63 | $37.70 (0.19%) | $38.23 | $37.33 | 526.22 K | $2.17 B |
| 09/29/2025 | $38.58 | $37.44 (-2.95%) | $38.58 | $37.10 | 872.43 K | $2.15 B |
| 09/26/2025 | $39.02 | $38.22 (-2.05%) | $39.26 | $38.12 | 577.62 K | $2.20 B |
| 09/25/2025 | $39.36 | $38.96 (-1.02%) | $39.49 | $38.60 | 380.34 K | $2.24 B |
| 09/24/2025 | $39.66 | $39.53 (-0.33%) | $40.47 | $39.19 | 173.70 K | $2.27 B |
| 09/23/2025 | $39.93 | $39.57 (-0.9%) | $40.49 | $39.45 | 195.10 K | $2.28 B |
| 09/22/2025 | $40.16 | $39.87 (-0.72%) | $40.33 | $39.57 | 246.90 K | $2.29 B |
| 09/19/2025 | $40.91 | $40.30 (-1.49%) | $40.91 | $40.04 | 1.64 M | $2.32 B |
| 09/18/2025 | $40.10 | $40.96 (2.14%) | $40.98 | $40.09 | 305.20 K | $2.36 B |
| 09/17/2025 | $39.68 | $39.85 (0.43%) | $40.96 | $39.48 | 309.60 K | $2.29 B |
| 09/16/2025 | $39.47 | $39.45 (-0.05%) | $39.52 | $38.92 | 213.50 K | $2.27 B |
| 09/15/2025 | $40.28 | $39.65 (-1.56%) | $40.48 | $39.59 | 231.35 K | $2.28 B |
| 09/12/2025 | $40.36 | $40.03 (-0.82%) | $40.36 | $39.87 | 149.80 K | $2.30 B |
| 09/11/2025 | $40.31 | $40.39 (0.2%) | $40.54 | $40.07 | 190.70 K | $2.32 B |
| 09/10/2025 | $40.19 | $40.22 (0.07%) | $40.52 | $40.06 | 138.41 K | $2.31 B |
| 09/09/2025 | $40.85 | $40.22 (-1.54%) | $40.88 | $40.06 | 199.10 K | $2.31 B |
| 09/08/2025 | $41.04 | $40.89 (-0.37%) | $41.04 | $40.39 | 160.00 K | $2.35 B |
| 09/05/2025 | $41.71 | $41.01 (-1.68%) | $42.08 | $39.93 | 190.12 K | $2.36 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.
