-
5 DAY PERFORMANCE
-2.69% -
1 MONTH PERFORMANCE
-3.18% -
3 MONTH PERFORMANCE
+11.80% -
6 MONTH PERFORMANCE
+7.64% -
YEAR-TO-DATE PERFORMANCE
-2.37% -
1 YEAR PERFORMANCE
+28.92%
First Merchants Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $37.28 | $36.60 (-1.82%) | $37.28 | $36.46 | 170,400 | $2.16 B |
| 08/19/2024 | $36.74 | $37.38 (1.74%) | $37.38 | $36.57 | 136,600 | $2.21 B |
| 08/16/2024 | $36.19 | $36.76 (1.58%) | $37.29 | $36.19 | 158,432 | $2.17 B |
| 08/15/2024 | $36.46 | $36.30 (-0.44%) | $37.02 | $36.15 | 170,349 | $2.14 B |
| 08/14/2024 | $35.56 | $35.50 (-0.17%) | $35.99 | $35.15 | 152,902 | $2.10 B |
| 08/13/2024 | $35.63 | $35.71 (0.22%) | $35.84 | $34.81 | 258,600 | $2.11 B |
| 08/12/2024 | $35.70 | $35.18 (-1.46%) | $36.23 | $34.78 | 231,900 | $2.08 B |
| 08/09/2024 | $35.99 | $35.70 (-0.81%) | $36.45 | $35.44 | 146,285 | $2.11 B |
| 08/08/2024 | $36.15 | $36.14 (-0.03%) | $36.21 | $35.67 | 173,177 | $2.13 B |
| 08/07/2024 | $36.09 | $35.43 (-1.83%) | $36.59 | $35.40 | 182,644 | $2.09 B |
| 08/06/2024 | $35.76 | $35.91 (0.42%) | $36.49 | $35.26 | 204,775 | $2.12 B |
| 08/05/2024 | $35.48 | $35.82 (0.96%) | $36.67 | $34.67 | 283,942 | $2.12 B |
| 08/02/2024 | $36.95 | $37.36 (1.11%) | $37.81 | $36.62 | 343,284 | $2.21 B |
| 08/01/2024 | $40.32 | $38.65 (-4.14%) | $40.49 | $38.19 | 275,128 | $2.28 B |
| 07/31/2024 | $40.58 | $40.35 (-0.57%) | $41.54 | $39.92 | 277,615 | $2.38 B |
| 07/30/2024 | $40.64 | $40.41 (-0.57%) | $40.82 | $39.38 | 247,234 | $2.39 B |
| 07/29/2024 | $41.66 | $40.30 (-3.26%) | $41.66 | $40.18 | 346,401 | $2.38 B |
| 07/26/2024 | $41.13 | $41.35 (0.53%) | $42.45 | $39.34 | 327,322 | $2.44 B |
| 07/25/2024 | $39.25 | $40.43 (3.01%) | $40.97 | $37.99 | 435,605 | $2.39 B |
| 07/24/2024 | $40.40 | $39.62 (-1.93%) | $40.94 | $38.99 | 338,191 | $2.34 B |
| 07/23/2024 | $38.96 | $40.54 (4.06%) | $40.81 | $38.90 | 359,843 | $2.39 B |
| 07/22/2024 | $38.53 | $39.36 (2.15%) | $39.61 | $37.85 | 246,008 | $2.32 B |
| 07/19/2024 | $38.52 | $38.72 (0.52%) | $39.28 | $38.01 | 364,899 | $2.29 B |
| 07/18/2024 | $39.16 | $38.51 (-1.66%) | $40.20 | $38.23 | 296,471 | $2.27 B |
| 07/17/2024 | $37.84 | $39.64 (4.76%) | $39.83 | $37.83 | 308,079 | $2.34 B |
| 07/16/2024 | $37.02 | $38.50 (4%) | $38.62 | $36.90 | 319,030 | $2.27 B |
| 07/15/2024 | $35.73 | $36.72 (2.77%) | $37.03 | $35.73 | 266,022 | $2.17 B |
| 07/12/2024 | $35.75 | $35.39 (-1.01%) | $36.01 | $35.33 | 241,001 | $2.09 B |
| 07/11/2024 | $34.64 | $35.38 (2.14%) | $35.52 | $33.85 | 319,917 | $2.09 B |
| 07/10/2024 | $32.91 | $33.72 (2.46%) | $33.83 | $32.90 | 154,129 | $1.99 B |
| 07/09/2024 | $32.41 | $32.96 (1.7%) | $32.99 | $32.28 | 165,847 | $1.95 B |
| 07/08/2024 | $32.79 | $32.52 (-0.82%) | $33.02 | $32.45 | 199,786 | $1.92 B |
| 07/05/2024 | $32.73 | $32.38 (-1.07%) | $32.86 | $32.36 | 152,532 | $1.91 B |