First Merchants Corporation (FRME) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$38.20

$0.49 (-1.27%)

Last update: 10:17 AM EST

Day's range

$38.3

$38.9

5 DAY PERFORMANCE

+2.32%

1 MONTH PERFORMANCE

+3.45%

3 MONTH PERFORMANCE

+2.87%

6 MONTH PERFORMANCE

-6.80%

YEAR-TO-DATE PERFORMANCE

+2.37%

1 YEAR PERFORMANCE

-0.90%

First Merchants Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$37.66	$38.22 (1.49%)	$38.97	$37.66	11.65 K
01/08/2026	$37.60	$38.69 (2.9%)	$39.03	$37.59	318.24 K	$2.22 B
01/07/2026	$38.33	$37.90 (-1.12%)	$38.33	$37.73	235.12 K	$2.18 B
01/06/2026	$37.96	$38.34 (1%)	$38.37	$37.71	300.90 K	$2.20 B
01/05/2026	$37.33	$38.17 (2.25%)	$38.69	$37.29	302.54 K	$2.19 B
01/02/2026	$37.47	$37.50 (0.08%)	$37.70	$36.86	236.70 K	$2.15 B
12/31/2025	$37.66	$37.48 (-0.48%)	$37.72	$37.35	270.03 K	$2.15 B
12/30/2025	$37.89	$37.66 (-0.61%)	$38.12	$37.62	219.13 K	$2.16 B
12/29/2025	$38.25	$38.00 (-0.65%)	$38.35	$37.94	234.82 K	$2.18 B
12/26/2025	$38.46	$38.26 (-0.52%)	$38.60	$38.15	217.20 K	$2.20 B
12/24/2025	$38.34	$38.35 (0.03%)	$38.66	$38.06	163.20 K	$2.20 B
12/23/2025	$38.50	$38.47 (-0.08%)	$38.96	$38.07	332.10 K	$2.21 B
12/22/2025	$38.37	$38.67 (0.78%)	$38.81	$38.15	304.20 K	$2.22 B
12/19/2025	$38.86	$38.36 (-1.29%)	$38.97	$37.97	719.22 K	$2.20 B
12/18/2025	$39.09	$38.98 (-0.28%)	$39.29	$38.81	191.20 K	$2.24 B
12/17/2025	$38.78	$38.89 (0.28%)	$39.38	$38.71	225.31 K	$2.23 B
12/16/2025	$39.05	$38.83 (-0.56%)	$39.24	$38.75	228.50 K	$2.23 B
12/15/2025	$39.02	$38.99 (-0.08%)	$39.22	$38.64	310.10 K	$2.24 B
12/12/2025	$39.00	$38.82 (-0.46%)	$39.00	$38.53	288.32 K	$2.23 B
12/11/2025	$38.55	$38.79 (0.62%)	$39.08	$38.07	270.90 K	$2.23 B
12/10/2025	$36.99	$38.59 (4.33%)	$38.80	$36.99	374.10 K	$2.22 B
12/09/2025	$37.16	$37.09 (-0.19%)	$37.72	$37.01	312.50 K	$2.13 B
12/08/2025	$37.30	$37.23 (-0.19%)	$37.65	$36.91	329.54 K	$2.14 B
12/05/2025	$37.04	$37.33 (0.78%)	$37.37	$36.83	356.54 K	$2.14 B
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	$36.92	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