-
5 DAY PERFORMANCE
-1.79% -
1 MONTH PERFORMANCE
+14.23% -
3 MONTH PERFORMANCE
+17.34% -
6 MONTH PERFORMANCE
+21.48% -
YEAR-TO-DATE PERFORMANCE
+15.16% -
1 YEAR PERFORMANCE
+38.01%
First Merchants Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $42.71 | $42.72 (0.02%) | $42.93 | $42.06 | 172,882 | $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 |
| 09/20/2024 | $38.43 | $37.30 (-2.94%) | $38.87 | $37.16 | 1.07 M | $2.20 B |
| 09/19/2024 | $38.28 | $38.73 (1.18%) | $38.76 | $37.49 | 291,933 | $2.29 B |
| 09/18/2024 | $37.44 | $37.38 (-0.16%) | $38.81 | $36.86 | 267,600 | $2.21 B |
| 09/17/2024 | $37.43 | $37.30 (-0.35%) | $38.23 | $36.90 | 164,229 | $2.20 B |
| 09/16/2024 | $36.88 | $36.93 (0.14%) | $37.31 | $36.21 | 192,000 | $2.18 B |
| 09/13/2024 | $36.41 | $36.73 (0.88%) | $36.73 | $36.10 | 186,926 | $2.17 B |
| 09/12/2024 | $35.73 | $35.81 (0.22%) | $35.92 | $35.33 | 126,047 | $2.12 B |
| 09/11/2024 | $35.95 | $35.63 (-0.89%) | $35.95 | $34.77 | 182,544 | $2.10 B |
| 09/10/2024 | $36.39 | $36.28 (-0.3%) | $36.41 | $35.55 | 152,800 | $2.14 B |
| 09/09/2024 | $36.40 | $36.37 (-0.08%) | $36.96 | $36.23 | 193,700 | $2.15 B |
| 09/06/2024 | $37.11 | $36.40 (-1.91%) | $37.41 | $36.20 | 142,815 | $2.15 B |
| 09/05/2024 | $38.08 | $37.39 (-1.81%) | $38.08 | $37.11 | 211,201 | $2.21 B |
| 09/04/2024 | $38.06 | $37.75 (-0.81%) | $38.42 | $37.61 | 202,735 | $2.23 B |
| 09/03/2024 | $38.36 | $38.19 (-0.44%) | $39.10 | $37.97 | 302,419 | $2.26 B |
| 08/30/2024 | $39.11 | $39.00 (-0.28%) | $39.38 | $38.66 | 224,300 | $2.30 B |
| 08/29/2024 | $39.49 | $38.94 (-1.39%) | $39.49 | $38.65 | 172,810 | $2.30 B |
| 08/28/2024 | $38.51 | $38.99 (1.25%) | $39.27 | $38.24 | 140,718 | $2.30 B |
| 08/27/2024 | $38.49 | $38.47 (-0.05%) | $38.60 | $37.91 | 234,046 | $2.27 B |
| 08/26/2024 | $38.88 | $38.54 (-0.87%) | $39.13 | $38.28 | 271,300 | $2.28 B |
| 08/23/2024 | $36.79 | $38.42 (4.43%) | $39.06 | $36.49 | 248,417 | $2.27 B |
| 08/22/2024 | $36.25 | $36.51 (0.72%) | $36.75 | $36.25 | 167,524 | $2.16 B |
| 08/21/2024 | $36.93 | $36.39 (-1.46%) | $36.93 | $36.12 | 144,022 | $2.15 B |