5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+12.16%
3 MONTH PERFORMANCE
+21.61%
6 MONTH PERFORMANCE
+9.60%
YEAR-TO-DATE PERFORMANCE
+13.95%
1 YEAR PERFORMANCE
-4.13%
First Merchants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $43.05 | $42.72 (-0.76%) | $43.23 | $42.42 | 100.46 K | $2.44 B |
| 02/17/2026 | $42.21 | $42.54 (0.78%) | $42.80 | $41.87 | 419.35 K | $2.44 B |
| 02/13/2026 | $41.60 | $42.05 (1.08%) | $42.22 | $41.11 | 282.70 K | $2.42 B |
| 02/12/2026 | $42.26 | $41.64 (-1.47%) | $42.53 | $40.84 | 543.10 K | $2.39 B |
| 02/11/2026 | $42.10 | $42.05 (-0.12%) | $42.50 | $41.52 | 416.21 K | $2.42 B |
| 02/10/2026 | $41.80 | $41.79 (-0.02%) | $42.40 | $41.24 | 417.34 K | $2.40 B |
| 02/09/2026 | $42.27 | $42.03 (-0.57%) | $42.42 | $41.93 | 313.21 K | $2.41 B |
| 02/06/2026 | $41.97 | $42.34 (0.88%) | $42.53 | $41.87 | 467.70 K | $2.43 B |
| 02/05/2026 | $41.85 | $41.85 (0%) | $42.17 | $40.92 | 458.92 K | $2.40 B |
| 02/04/2026 | $41.21 | $41.82 (1.48%) | $42.19 | $41.03 | 502.90 K | $2.40 B |
| 02/03/2026 | $40.57 | $40.81 (0.59%) | $41.72 | $39.89 | 504.90 K | $2.34 B |
| 02/02/2026 | $39.75 | $40.89 (2.87%) | $41.27 | $39.66 | 512.80 K | $2.35 B |
| 01/30/2026 | $38.71 | $39.76 (2.71%) | $39.88 | $38.71 | 996.20 K | $2.28 B |
| 01/29/2026 | $37.92 | $38.92 (2.64%) | $38.95 | $37.92 | 300.14 K | $2.24 B |
| 01/28/2026 | $38.20 | $37.86 (-0.89%) | $38.37 | $37.73 | 479.31 K | $2.17 B |
| 01/27/2026 | $38.31 | $38.19 (-0.31%) | $38.31 | $37.75 | 351.56 K | $2.19 B |
| 01/26/2026 | $38.09 | $38.01 (-0.21%) | $38.55 | $37.60 | 403.40 K | $2.18 B |
| 01/23/2026 | $39.40 | $38.09 (-3.32%) | $39.47 | $38.00 | 269.40 K | $2.19 B |
| 01/22/2026 | $39.32 | $39.64 (0.81%) | $40.24 | $39.30 | 273.70 K | $2.28 B |
| 01/21/2026 | $37.98 | $39.33 (3.55%) | $39.48 | $37.98 | 484.70 K | $2.26 B |
| 01/20/2026 | $37.49 | $37.67 (0.48%) | $37.90 | $37.44 | 234.00 K | $2.16 B |
| 01/16/2026 | $38.33 | $38.08 (-0.65%) | $38.78 | $38.05 | 258.70 K | $2.19 B |
| 01/15/2026 | $37.77 | $38.53 (2.01%) | $38.78 | $37.77 | 213.20 K | $2.21 B |
| 01/14/2026 | $37.23 | $37.80 (1.53%) | $37.98 | $37.16 | 278.82 K | $2.17 B |
| 01/13/2026 | $37.69 | $37.20 (-1.3%) | $37.80 | $37.17 | 206.73 K | $2.14 B |
| 01/12/2026 | $37.89 | $37.66 (-0.61%) | $38.11 | $37.55 | 206.84 K | $2.16 B |
| 01/09/2026 | $38.69 | $38.11 (-1.5%) | $38.90 | $38.02 | 235.80 K | $2.19 B |
| 01/08/2026 | $37.60 | $38.69 (2.9%) | $39.03 | $37.59 | 318.24 K | $2.22 B |
| 01/07/2026 | $38.33 | $37.90 (-1.12%) | $38.33 | $37.73 | 235.12 K | $2.18 B |
| 01/06/2026 | $37.96 | $38.34 (1%) | $38.37 | $37.71 | 300.90 K | $2.20 B |
| 01/05/2026 | $37.33 | $38.17 (2.25%) | $38.69 | $37.29 | 302.54 K | $2.19 B |
| 01/02/2026 | $37.47 | $37.50 (0.08%) | $37.70 | $36.86 | 236.70 K | $2.15 B |
| 12/31/2025 | $37.66 | $37.48 (-0.48%) | $37.72 | $37.35 | 270.03 K | $2.15 B |
| 12/30/2025 | $37.89 | $37.66 (-0.61%) | $38.12 | $37.62 | 219.13 K | $2.16 B |
| 12/29/2025 | $38.25 | $38.00 (-0.65%) | $38.35 | $37.94 | 234.82 K | $2.18 B |
| 12/26/2025 | $38.46 | $38.26 (-0.52%) | $38.60 | $38.15 | 217.20 K | $2.20 B |
| 12/24/2025 | $38.34 | $38.35 (0.03%) | $38.66 | $38.06 | 163.20 K | $2.20 B |
| 12/23/2025 | $38.50 | $38.47 (-0.08%) | $38.96 | $38.07 | 332.10 K | $2.21 B |
| 12/22/2025 | $38.37 | $38.67 (0.78%) | $38.81 | $38.15 | 304.20 K | $2.22 B |
| 12/19/2025 | $38.86 | $38.36 (-1.29%) | $38.97 | $37.97 | 719.22 K | $2.20 B |
| 12/18/2025 | $39.09 | $38.98 (-0.28%) | $39.29 | $38.81 | 191.20 K | $2.24 B |
| 12/17/2025 | $38.78 | $38.89 (0.28%) | $39.38 | $38.71 | 225.31 K | $2.23 B |
| 12/16/2025 | $39.05 | $38.83 (-0.56%) | $39.24 | $38.75 | 228.50 K | $2.23 B |
| 12/15/2025 | $39.02 | $38.99 (-0.08%) | $39.22 | $38.64 | 310.10 K | $2.24 B |
| 12/12/2025 | $39.00 | $38.82 (-0.46%) | $39.00 | $38.53 | 288.32 K | $2.23 B |
| 12/11/2025 | $38.55 | $38.79 (0.62%) | $39.08 | $38.07 | 270.90 K | $2.23 B |
| 12/10/2025 | $36.99 | $38.59 (4.33%) | $38.80 | $36.99 | 374.10 K | $2.22 B |
| 12/09/2025 | $37.16 | $37.09 (-0.19%) | $37.72 | $37.01 | 312.50 K | $2.13 B |
| 12/08/2025 | $37.30 | $37.23 (-0.19%) | $37.65 | $36.91 | 329.54 K | $2.14 B |
| 12/05/2025 | $37.04 | $37.33 (0.78%) | $37.37 | $36.83 | 356.54 K | $2.14 B |
| 12/04/2025 | $37.34 | $37.60 (0.7%) | $37.70 | $37.20 | 230.23 K | $2.16 B |
| 12/03/2025 | $36.93 | $37.52 (1.6%) | $37.70 | $36.92 | 287.60 K | $2.16 B |
| 12/02/2025 | $37.37 | $36.79 (-1.55%) | $37.37 | $36.76 | 183.00 K | $2.11 B |
| 12/01/2025 | $36.64 | $37.17 (1.45%) | $37.52 | $36.64 | 296.80 K | $2.14 B |
| 11/28/2025 | $37.08 | $36.84 (-0.65%) | $37.31 | $36.60 | 105.70 K | $2.12 B |
| 11/26/2025 | $36.93 | $37.13 (0.54%) | $37.21 | $36.86 | 205.01 K | $2.13 B |
| 11/25/2025 | $36.75 | $37.21 (1.25%) | $37.47 | $36.75 | 250.23 K | $2.14 B |
| 11/24/2025 | $36.68 | $36.55 (-0.35%) | $36.78 | $36.18 | 329.63 K | $2.10 B |
| 11/21/2025 | $35.36 | $36.85 (4.21%) | $37.20 | $35.36 | 310.30 K | $2.12 B |
| 11/20/2025 | $35.75 | $35.30 (-1.26%) | $36.21 | $35.03 | 210.60 K | $2.03 B |
| 11/19/2025 | $35.10 | $35.36 (0.74%) | $35.55 | $35.04 | 147.13 K | $2.03 B |
| 11/18/2025 | $34.90 | $35.12 (0.63%) | $35.55 | $34.66 | 224.82 K | $2.02 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.
