5 DAY PERFORMANCE
-4.53%
1 MONTH PERFORMANCE
-13.64%
3 MONTH PERFORMANCE
-10.16%
6 MONTH PERFORMANCE
-8.20%
YEAR-TO-DATE PERFORMANCE
-14.44%
1 YEAR PERFORMANCE
+3.11%
First Merchants Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $34.34 | $34.13 (-0.61%) | $34.63 | $33.43 | 257,111 | $1.99 B |
| 04/10/2025 | $36.04 | $34.63 (-3.91%) | $36.04 | $33.91 | 352,600 | $2.02 B |
| 04/09/2025 | $34.59 | $36.91 (6.71%) | $37.76 | $33.29 | 394,600 | $2.15 B |
| 04/08/2025 | $36.88 | $35.26 (-4.39%) | $37.62 | $34.81 | 346,300 | $2.06 B |
| 04/07/2025 | $33.38 | $35.75 (7.1%) | $37.22 | $33.13 | 492,500 | $2.08 B |
| 04/04/2025 | $35.06 | $35.65 (1.68%) | $36.01 | $34.33 | 484,500 | $2.08 B |
| 04/03/2025 | $38.22 | $36.53 (-4.42%) | $38.39 | $36.47 | 405,900 | $2.13 B |
| 04/02/2025 | $39.58 | $40.11 (1.34%) | $40.22 | $39.58 | 254,825 | $2.34 B |
| 04/01/2025 | $40.10 | $40.19 (0.22%) | $40.27 | $39.66 | 279,900 | $2.34 B |
| 03/31/2025 | $40.03 | $40.44 (1.02%) | $40.73 | $40.03 | 262,100 | $2.36 B |
| 03/28/2025 | $40.97 | $40.39 (-1.42%) | $41.17 | $40.15 | 255,128 | $2.35 B |
| 03/27/2025 | $41.20 | $41.04 (-0.39%) | $41.36 | $40.80 | 426,100 | $2.39 B |
| 03/26/2025 | $41.05 | $41.07 (0.05%) | $41.89 | $40.90 | 199,921 | $2.39 B |
| 03/25/2025 | $41.44 | $40.84 (-1.45%) | $41.58 | $40.83 | 192,100 | $2.38 B |
| 03/24/2025 | $41.01 | $41.26 (0.61%) | $41.51 | $40.70 | 312,000 | $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 | 244,800 | $2.38 B |
| 03/19/2025 | $40.57 | $40.83 (0.64%) | $41.15 | $40.32 | 292,725 | $2.38 B |
| 03/18/2025 | $40.41 | $40.61 (0.49%) | $40.72 | $40.06 | 377,141 | $2.37 B |
| 03/17/2025 | $40.42 | $40.68 (0.64%) | $41.00 | $40.13 | 297,700 | $2.37 B |
| 03/14/2025 | $39.56 | $40.31 (1.9%) | $40.38 | $39.39 | 225,015 | $2.35 B |
| 03/13/2025 | $39.68 | $39.07 (-1.54%) | $40.07 | $39.00 | 217,300 | $2.28 B |
| 03/12/2025 | $39.06 | $39.52 (1.18%) | $39.85 | $38.93 | 219,600 | $2.30 B |
| 03/11/2025 | $39.68 | $38.92 (-1.92%) | $39.90 | $38.80 | 228,120 | $2.27 B |
| 03/10/2025 | $40.64 | $39.68 (-2.36%) | $41.10 | $39.53 | 313,632 | $2.31 B |
| 03/07/2025 | $41.74 | $41.31 (-1.03%) | $42.02 | $40.63 | 220,800 | $2.41 B |
| 03/06/2025 | $41.36 | $42.04 (1.64%) | $42.18 | $40.41 | 356,822 | $2.45 B |
| 03/05/2025 | $42.60 | $41.63 (-2.28%) | $43.25 | $41.55 | 326,116 | $2.43 B |
| 03/04/2025 | $43.06 | $42.50 (-1.3%) | $43.65 | $42.03 | 338,823 | $2.48 B |
| 03/03/2025 | $43.84 | $43.75 (-0.21%) | $44.33 | $43.22 | 214,435 | $2.55 B |
| 02/28/2025 | $43.01 | $43.80 (1.84%) | $43.90 | $43.01 | 448,700 | $2.55 B |
| 02/27/2025 | $42.26 | $42.97 (1.68%) | $43.02 | $42.26 | 184,900 | $2.51 B |
| 02/26/2025 | $42.98 | $42.32 (-1.54%) | $43.21 | $41.85 | 191,900 | $2.47 B |
| 02/25/2025 | $43.35 | $42.98 (-0.85%) | $43.74 | $42.97 | 270,544 | $2.51 B |
| 02/24/2025 | $43.76 | $43.05 (-1.62%) | $43.76 | $43.00 | 210,200 | $2.50 B |
| 02/21/2025 | $42.77 | $43.42 (1.52%) | $44.66 | $42.77 | 225,535 | $2.54 B |
| 02/20/2025 | $43.54 | $44.10 (1.29%) | $44.44 | $43.29 | 151,916 | $2.56 B |
| 02/19/2025 | $44.02 | $44.57 (1.25%) | $44.61 | $43.97 | 173,711 | $2.59 B |
| 02/18/2025 | $44.52 | $44.55 (0.07%) | $44.99 | $44.26 | 134,700 | $2.59 B |
| 02/14/2025 | $44.95 | $44.61 (-0.76%) | $45.62 | $44.59 | 207,300 | $2.59 B |
| 02/13/2025 | $44.58 | $44.75 (0.38%) | $44.82 | $44.19 | 187,900 | $2.60 B |
| 02/12/2025 | $44.41 | $44.28 (-0.29%) | $44.67 | $44.10 | 203,507 | $2.57 B |
| 02/11/2025 | $43.89 | $45.19 (2.96%) | $45.32 | $43.47 | 173,600 | $2.62 B |
| 02/10/2025 | $44.50 | $44.17 (-0.74%) | $44.71 | $43.84 | 218,100 | $2.57 B |
| 02/07/2025 | $45.16 | $44.67 (-1.09%) | $45.20 | $44.11 | 252,001 | $2.59 B |
| 02/06/2025 | $44.94 | $45.25 (0.69%) | $45.45 | $43.95 | 223,045 | $2.63 B |
| 02/05/2025 | $44.72 | $44.71 (-0.02%) | $44.72 | $43.26 | 250,800 | $2.60 B |
| 02/04/2025 | $43.84 | $44.35 (1.16%) | $44.71 | $43.81 | 261,923 | $2.58 B |
| 02/03/2025 | $44.19 | $44.10 (-0.2%) | $44.84 | $43.08 | 488,564 | $2.56 B |
| 01/31/2025 | $43.41 | $44.44 (2.37%) | $45.20 | $43.35 | 468,141 | $2.58 B |
| 01/30/2025 | $42.03 | $42.71 (1.62%) | $43.28 | $42.03 | 310,219 | $2.48 B |
| 01/29/2025 | $41.15 | $41.26 (0.27%) | $41.90 | $40.69 | 217,100 | $2.40 B |
| 01/28/2025 | $41.14 | $41.37 (0.56%) | $41.47 | $40.85 | 173,000 | $2.40 B |
| 01/27/2025 | $40.55 | $41.19 (1.58%) | $41.73 | $40.38 | 227,100 | $2.39 B |
| 01/24/2025 | $40.09 | $40.35 (0.65%) | $40.52 | $39.09 | 144,437 | $2.34 B |
| 01/23/2025 | $39.93 | $40.12 (0.48%) | $40.55 | $39.87 | 181,230 | $2.33 B |
| 01/22/2025 | $40.33 | $40.02 (-0.77%) | $40.34 | $39.38 | 163,348 | $2.32 B |
| 01/21/2025 | $40.59 | $40.51 (-0.2%) | $41.16 | $40.47 | 177,511 | $2.35 B |
| 01/17/2025 | $40.22 | $40.27 (0.12%) | $40.45 | $39.77 | 530,200 | $2.34 B |
| 01/16/2025 | $40.00 | $39.95 (-0.13%) | $40.33 | $39.34 | 224,227 | $2.32 B |
| 01/15/2025 | $40.87 | $40.37 (-1.22%) | $41.06 | $40.05 | 226,514 | $2.34 B |
| 01/14/2025 | $38.87 | $39.71 (2.16%) | $39.74 | $38.60 | 149,500 | $2.31 B |
| 01/13/2025 | $37.69 | $38.59 (2.39%) | $38.70 | $37.49 | 218,538 | $2.24 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.
