First Merchants Corporation (FRME) Charts

NASDAQ Currency in USD Disclaimer

$40.89

north_east $0.53 (1.31%)
Day's range
$39.86
Day's range
$41.45

5 DAY PERFORMANCE

-4.33%

1 MONTH PERFORMANCE

-7.17%

3 MONTH PERFORMANCE

+9.62%

6 MONTH PERFORMANCE

+29.56%

YEAR-TO-DATE PERFORMANCE

+10.28%

1 YEAR PERFORMANCE

+9.65%

First Merchants Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $39.86 $40.89   (2.58%) $41.46 $39.86 713,666 $2.37 B
12/19/2024 $40.65 $40.36   (-0.71%) $41.30 $40.22 408,800 $2.34 B
12/18/2024 $43.08 $40.23   (-6.62%) $43.30 $40.03 464,702 $2.34 B
12/17/2024 $43.41 $42.74   (-1.54%) $43.86 $42.73 397,317 $2.48 B
12/16/2024 $43.17 $43.77   (1.39%) $43.88 $42.85 283,000 $2.54 B
12/13/2024 $43.36 $43.17   (-0.44%) $43.49 $42.52 263,612 $2.51 B
12/12/2024 $43.57 $43.37   (-0.46%) $44.06 $43.30 236,700 $2.52 B
12/11/2024 $43.68 $43.82   (0.32%) $43.94 $43.23 464,348 $2.54 B
12/10/2024 $43.02 $43.18   (0.37%) $43.69 $42.43 241,340 $2.51 B
12/09/2024 $43.30 $42.78   (-1.2%) $43.35 $42.75 154,525 $2.48 B
12/06/2024 $43.37 $43.06   (-0.71%) $43.40 $42.67 180,039 $2.50 B
12/05/2024 $43.72 $43.30   (-0.96%) $44.16 $43.26 176,526 $2.51 B
12/04/2024 $42.97 $43.73   (1.77%) $43.87 $42.86 222,422 $2.54 B
12/03/2024 $43.61 $42.97   (-1.47%) $43.83 $42.32 180,927 $2.50 B
12/02/2024 $43.85 $43.69   (-0.36%) $44.15 $43.23 212,324 $2.54 B
11/29/2024 $44.39 $43.75   (-1.44%) $44.43 $43.25 126,700 $2.54 B
11/27/2024 $44.75 $43.96   (-1.77%) $44.75 $43.86 171,200 $2.55 B
11/26/2024 $44.66 $44.29   (-0.83%) $45.28 $44.21 177,234 $2.57 B
11/25/2024 $44.92 $44.97   (0.11%) $46.13 $44.68 281,200 $2.61 B
11/22/2024 $43.43 $44.05   (1.43%) $44.19 $43.32 193,900 $2.56 B
11/21/2024 $42.83 $43.40   (1.33%) $43.99 $42.59 173,143 $2.52 B
11/20/2024 $42.71 $42.72   (0.02%) $42.93 $42.06 172,900 $2.48 B
11/19/2024 $42.57 $42.86   (0.68%) $43.25 $42.55 123,832 $2.49 B
11/18/2024 $43.36 $43.31   (-0.12%) $43.73 $43.15 172,400 $2.52 B
11/15/2024 $43.72 $43.48   (-0.55%) $44.00 $42.75 240,400 $2.53 B
11/14/2024 $43.77 $43.45   (-0.73%) $44.09 $43.18 206,541 $2.52 B
11/13/2024 $44.45 $43.57   (-1.98%) $45.08 $43.49 280,035 $2.53 B
11/12/2024 $44.33 $44.54   (0.47%) $44.98 $43.50 421,448 $2.59 B
11/11/2024 $43.58 $44.46   (2.02%) $44.67 $43.03 356,221 $2.58 B
11/08/2024 $42.94 $42.94   (0%) $43.39 $42.16 350,900 $2.51 B
11/07/2024 $43.00 $42.70   (-0.7%) $43.26 $42.13 662,939 $2.50 B
11/06/2024 $40.00 $43.41   (8.52%) $43.52 $40.00 788,800 $2.54 B
11/05/2024 $36.70 $37.49   (2.15%) $37.56 $36.50 203,721 $2.20 B
11/04/2024 $36.76 $36.65   (-0.3%) $37.02 $36.18 237,600 $2.15 B
11/01/2024 $37.41 $36.99   (-1.12%) $37.56 $36.86 243,600 $2.17 B
10/31/2024 $37.83 $37.05   (-2.06%) $37.97 $37.01 364,300 $2.17 B
10/30/2024 $37.07 $37.73   (1.78%) $38.22 $36.99 467,900 $2.21 B
10/29/2024 $36.93 $37.12   (0.51%) $37.26 $36.87 382,839 $2.17 B
10/28/2024 $36.30 $37.16   (2.37%) $37.35 $36.00 522,000 $2.18 B
10/25/2024 $36.25 $35.75   (-1.38%) $36.38 $35.64 264,108 $2.09 B
10/24/2024 $36.25 $36.00   (-0.69%) $37.17 $35.13 666,743 $2.13 B
10/23/2024 $37.27 $37.36   (0.24%) $38.35 $36.98 407,500 $2.21 B
10/22/2024 $37.40 $37.35   (-0.13%) $37.54 $37.14 198,717 $2.21 B
10/21/2024 $38.85 $37.38   (-3.78%) $38.98 $37.32 297,640 $2.21 B
10/18/2024 $39.84 $38.83   (-2.54%) $39.84 $38.73 345,100 $2.29 B
10/17/2024 $39.31 $39.65   (0.86%) $39.69 $38.93 252,633 $2.34 B
10/16/2024 $39.00 $39.40   (1.03%) $39.65 $38.85 217,400 $2.33 B
10/15/2024 $37.80 $38.66   (2.28%) $39.27 $37.53 247,500 $2.28 B
10/14/2024 $37.20 $37.75   (1.48%) $37.92 $36.85 157,005 $2.23 B
10/11/2024 $36.21 $37.18   (2.68%) $37.46 $35.29 140,200 $2.20 B
10/10/2024 $35.82 $36.01   (0.53%) $36.03 $35.55 133,105 $2.13 B
10/09/2024 $36.10 $36.18   (0.22%) $36.55 $35.64 176,500 $2.14 B
10/08/2024 $36.18 $36.10   (-0.22%) $36.18 $35.27 139,600 $2.13 B
10/07/2024 $35.97 $35.99   (0.06%) $36.49 $35.70 126,400 $2.13 B
10/04/2024 $36.43 $36.19   (-0.66%) $36.55 $35.89 239,700 $2.14 B
10/03/2024 $35.16 $35.73   (1.62%) $35.82 $35.16 166,800 $2.11 B
10/02/2024 $35.81 $35.52   (-0.81%) $36.36 $35.47 140,800 $2.10 B
10/01/2024 $37.03 $35.99   (-2.81%) $37.03 $35.80 184,038 $2.13 B
09/30/2024 $36.50 $37.20   (1.92%) $37.59 $36.29 236,906 $2.20 B
09/27/2024 $37.17 $36.67   (-1.35%) $37.21 $36.49 163,325 $2.17 B
09/26/2024 $36.99 $36.79   (-0.54%) $37.15 $36.47 197,415 $2.17 B
09/25/2024 $36.97 $36.54   (-1.16%) $37.05 $36.51 207,232 $2.16 B
09/24/2024 $37.50 $36.97   (-1.41%) $37.73 $36.90 444,843 $2.18 B
09/23/2024 $37.59 $37.53   (-0.16%) $37.84 $37.00 274,200 $2.22 B