5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
+4.96%
3 MONTH PERFORMANCE
-13.93%
6 MONTH PERFORMANCE
-13.83%
YEAR-TO-DATE PERFORMANCE
-5.49%
1 YEAR PERFORMANCE
+14.07%
First Merchants Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $37.85 | $37.70 (-0.4%) | $38.21 | $37.42 | 209.20 K | $2.19 B |
| 05/29/2025 | $37.75 | $37.89 (0.37%) | $38.29 | $37.48 | 156.90 K | $2.20 B |
| 05/28/2025 | $38.16 | $37.57 (-1.55%) | $38.48 | $37.47 | 190.80 K | $2.18 B |
| 05/27/2025 | $37.84 | $38.30 (1.22%) | $38.38 | $37.35 | 168.92 K | $2.22 B |
| 05/23/2025 | $36.93 | $37.34 (1.11%) | $37.58 | $36.92 | 272.20 K | $2.16 B |
| 05/22/2025 | $37.75 | $37.64 (-0.29%) | $38.20 | $37.62 | 234.30 K | $2.18 B |
| 05/21/2025 | $38.76 | $37.75 (-2.61%) | $38.89 | $37.71 | 241.70 K | $2.19 B |
| 05/20/2025 | $39.26 | $39.18 (-0.2%) | $39.48 | $38.45 | 214.40 K | $2.27 B |
| 05/19/2025 | $38.74 | $39.37 (1.63%) | $39.42 | $37.97 | 165.55 K | $2.28 B |
| 05/16/2025 | $39.14 | $39.18 (0.1%) | $39.37 | $38.80 | 232.34 K | $2.27 B |
| 05/15/2025 | $39.22 | $39.27 (0.13%) | $39.39 | $38.58 | 177.02 K | $2.28 B |
| 05/14/2025 | $38.95 | $39.05 (0.26%) | $39.33 | $38.32 | 175.44 K | $2.26 B |
| 05/13/2025 | $39.45 | $39.34 (-0.28%) | $39.45 | $38.63 | 188.72 K | $2.28 B |
| 05/12/2025 | $39.21 | $39.21 (0%) | $39.77 | $37.78 | 333.70 K | $2.27 B |
| 05/09/2025 | $37.98 | $37.76 (-0.58%) | $38.06 | $37.34 | 197.50 K | $2.19 B |
| 05/08/2025 | $37.48 | $37.97 (1.31%) | $38.31 | $37.34 | 227.10 K | $2.20 B |
| 05/07/2025 | $37.29 | $37.17 (-0.32%) | $37.47 | $36.96 | 255.40 K | $2.15 B |
| 05/06/2025 | $36.61 | $36.81 (0.55%) | $37.10 | $36.45 | 188.40 K | $2.13 B |
| 05/05/2025 | $36.72 | $37.01 (0.79%) | $37.42 | $36.50 | 204.51 K | $2.15 B |
| 05/02/2025 | $36.36 | $37.03 (1.84%) | $37.18 | $36.19 | 195.33 K | $2.15 B |
| 05/01/2025 | $35.62 | $35.92 (0.84%) | $36.27 | $35.15 | 227.70 K | $2.08 B |
| 04/30/2025 | $35.34 | $35.64 (0.85%) | $35.92 | $34.85 | 362.60 K | $2.07 B |
| 04/29/2025 | $35.47 | $35.91 (1.24%) | $36.07 | $35.25 | 348.40 K | $2.09 B |
| 04/28/2025 | $36.20 | $35.61 (-1.63%) | $36.45 | $35.14 | 352.55 K | $2.07 B |
| 04/25/2025 | $36.02 | $35.56 (-1.28%) | $36.34 | $35.28 | 212.33 K | $2.07 B |
| 04/24/2025 | $35.01 | $36.50 (4.26%) | $36.79 | $35.01 | 483.00 K | $2.12 B |
| 04/23/2025 | $37.40 | $36.92 (-1.28%) | $37.91 | $36.52 | 380.20 K | $2.14 B |
| 04/22/2025 | $35.50 | $36.23 (2.06%) | $36.37 | $35.06 | 270.84 K | $2.10 B |
| 04/21/2025 | $35.25 | $34.92 (-0.94%) | $35.37 | $34.60 | 199.64 K | $2.03 B |
| 04/17/2025 | $35.43 | $35.53 (0.28%) | $35.98 | $35.26 | 416.00 K | $2.06 B |
| 04/16/2025 | $35.36 | $35.46 (0.28%) | $35.76 | $35.07 | 248.60 K | $2.06 B |
| 04/15/2025 | $34.39 | $35.15 (2.21%) | $35.64 | $34.10 | 346.63 K | $2.04 B |
| 04/14/2025 | $34.55 | $34.39 (-0.46%) | $34.72 | $33.67 | 276.95 K | $2.00 B |
| 04/11/2025 | $34.34 | $34.13 (-0.61%) | $34.64 | $33.43 | 263.40 K | $1.99 B |
| 04/10/2025 | $36.04 | $34.63 (-3.91%) | $36.04 | $33.91 | 352.60 K | $2.02 B |
| 04/09/2025 | $34.59 | $36.91 (6.71%) | $37.76 | $33.29 | 394.60 K | $2.15 B |
| 04/08/2025 | $36.88 | $35.26 (-4.39%) | $37.62 | $34.81 | 346.30 K | $2.06 B |
| 04/07/2025 | $33.38 | $35.75 (7.1%) | $37.22 | $33.13 | 492.50 K | $2.08 B |
| 04/04/2025 | $35.06 | $35.65 (1.68%) | $36.01 | $34.33 | 484.50 K | $2.08 B |
| 04/03/2025 | $38.22 | $36.53 (-4.42%) | $38.39 | $36.47 | 405.90 K | $2.13 B |
| 04/02/2025 | $39.58 | $40.11 (1.34%) | $40.22 | $39.58 | 254.83 K | $2.34 B |
| 04/01/2025 | $40.10 | $40.19 (0.22%) | $40.27 | $39.66 | 279.90 K | $2.34 B |
| 03/31/2025 | $40.03 | $40.44 (1.02%) | $40.73 | $40.03 | 262.10 K | $2.36 B |
| 03/28/2025 | $40.97 | $40.39 (-1.42%) | $41.17 | $40.15 | 255.13 K | $2.35 B |
| 03/27/2025 | $41.20 | $41.04 (-0.39%) | $41.36 | $40.80 | 426.10 K | $2.39 B |
| 03/26/2025 | $41.05 | $41.07 (0.05%) | $41.89 | $40.90 | 199.92 K | $2.39 B |
| 03/25/2025 | $41.44 | $40.84 (-1.45%) | $41.58 | $40.83 | 192.10 K | $2.38 B |
| 03/24/2025 | $41.01 | $41.26 (0.61%) | $41.51 | $40.70 | 312.00 K | $2.41 B |
| 03/21/2025 | $40.60 | $40.24 (-0.89%) | $40.90 | $39.92 | 1.58 M | $2.35 B |
| 03/20/2025 | $40.88 | $40.86 (-0.05%) | $41.63 | $40.81 | 244.80 K | $2.38 B |
| 03/19/2025 | $40.57 | $40.83 (0.64%) | $41.15 | $40.32 | 292.73 K | $2.38 B |
| 03/18/2025 | $40.41 | $40.61 (0.49%) | $40.72 | $40.06 | 377.14 K | $2.37 B |
| 03/17/2025 | $40.42 | $40.68 (0.64%) | $41.00 | $40.13 | 297.70 K | $2.37 B |
| 03/14/2025 | $39.56 | $40.31 (1.9%) | $40.38 | $39.39 | 225.02 K | $2.35 B |
| 03/13/2025 | $39.68 | $39.07 (-1.54%) | $40.07 | $39.00 | 217.30 K | $2.28 B |
| 03/12/2025 | $39.06 | $39.52 (1.18%) | $39.85 | $38.93 | 219.60 K | $2.30 B |
| 03/11/2025 | $39.68 | $38.92 (-1.92%) | $39.90 | $38.80 | 228.12 K | $2.27 B |
| 03/10/2025 | $40.64 | $39.68 (-2.36%) | $41.10 | $39.53 | 313.63 K | $2.31 B |
| 03/07/2025 | $41.74 | $41.31 (-1.03%) | $42.02 | $40.63 | 220.80 K | $2.41 B |
| 03/06/2025 | $41.36 | $42.04 (1.64%) | $42.18 | $40.41 | 356.82 K | $2.45 B |
| 03/05/2025 | $42.60 | $41.63 (-2.28%) | $43.25 | $41.55 | 326.12 K | $2.43 B |
| 03/04/2025 | $43.06 | $42.50 (-1.3%) | $43.65 | $42.03 | 338.82 K | $2.48 B |
| 03/03/2025 | $43.84 | $43.75 (-0.21%) | $44.33 | $43.22 | 214.44 K | $2.55 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.
