5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
-1.52%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
-0.47%
First Merchants Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $25.49 | $25.28 (-0.81%) | $25.49 | $25.28 | 700 | $2.12 B |
| 06/04/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 120 | $2.13 B |
| 06/03/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 0 | $2.19 B |
| 06/02/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 5 | $2.16 B |
| 05/30/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 400 | $2.19 B |
| 05/29/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 400 | $2.20 B |
| 05/28/2025 | $25.49 | $25.50 (0.04%) | $25.50 | $25.49 | 1.60 K | $2.18 B |
| 05/27/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 610 | $2.22 B |
| 05/23/2025 | $25.50 | $25.47 (-0.12%) | $25.50 | $25.47 | 499 | $2.16 B |
| 05/22/2025 | $25.45 | $25.47 (0.08%) | $25.47 | $25.45 | 901 | $2.18 B |
| 05/21/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $2.19 B |
| 05/20/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 20 | $2.27 B |
| 05/19/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $2.28 B |
| 05/16/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 1.64 K | $2.27 B |
| 05/15/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 526 | $2.28 B |
| 05/14/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 1.80 K | $2.26 B |
| 05/13/2025 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 0 | $2.28 B |
| 05/12/2025 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 308 | $2.27 B |
| 05/09/2025 | $25.18 | $25.18 (0%) | $25.25 | $25.18 | 728 | $2.19 B |
| 05/08/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $2.20 B |
| 05/07/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.19 | 1.10 K | $2.15 B |
| 05/06/2025 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 0 | $2.13 B |
| 05/05/2025 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 4 | $2.15 B |
| 05/02/2025 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 0 | $2.15 B |
| 05/01/2025 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 0 | $2.08 B |
| 04/30/2025 | $25.19 | $25.69 (1.98%) | $25.69 | $25.19 | 2.80 K | $2.07 B |
| 04/29/2025 | $25.50 | $25.77 (1.06%) | $25.77 | $25.50 | 1.30 K | $2.09 B |
| 04/28/2025 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 407 | $2.07 B |
| 04/25/2025 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 0 | $2.07 B |
| 04/24/2025 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 100 | $2.12 B |
| 04/23/2025 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 0 | $2.14 B |
| 04/22/2025 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 0 | $2.10 B |
| 04/21/2025 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 301 | $2.03 B |
| 04/17/2025 | $25.49 | $25.20 (-1.14%) | $25.49 | $25.20 | 440 | $2.06 B |
| 04/16/2025 | $25.50 | $25.03 (-1.84%) | $25.50 | $25.03 | 600 | $2.06 B |
| 04/15/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 0 | $2.04 B |
| 04/14/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 0 | $2.00 B |
| 04/11/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 0 | $1.99 B |
| 04/10/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 103 | $2.02 B |
| 04/09/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 122 | $2.15 B |
| 04/08/2025 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 221 | $2.06 B |
| 04/07/2025 | $25.25 | $25.01 (-0.95%) | $25.25 | $25.00 | 600 | $2.08 B |
| 04/04/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $2.08 B |
| 04/03/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 200 | $2.13 B |
| 04/02/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $2.34 B |
| 04/01/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $2.34 B |
| 03/31/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $2.36 B |
| 03/28/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 229 | $2.35 B |
| 03/27/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 131 | $2.39 B |
| 03/26/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 0 | $2.39 B |
| 03/25/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 0 | $2.38 B |
| 03/24/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 0 | $2.41 B |
| 03/21/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 0 | $2.35 B |
| 03/20/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 0 | $2.38 B |
| 03/19/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 0 | $2.38 B |
| 03/18/2025 | $25.65 | $25.36 (-1.13%) | $25.65 | $25.36 | 1.90 K | $2.37 B |
| 03/17/2025 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 200 | $2.37 B |
| 03/14/2025 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 500 | $2.35 B |
| 03/13/2025 | $25.17 | $25.10 (-0.28%) | $25.17 | $25.10 | 526 | $2.28 B |
| 03/12/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $2.30 B |
| 03/11/2025 | $25.29 | $25.30 (0.04%) | $25.30 | $25.00 | 1.43 K | $2.27 B |
| 03/10/2025 | $25.30 | $25.30 (0%) | $25.50 | $25.30 | 1.61 K | $2.31 B |
| 03/07/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $2.41 B |
| 03/06/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 235 | $2.45 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.
