5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-0.31%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
+1.88%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
+1.03%
First Merchants Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 203 | $2.31 B |
| 01/13/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 200 | $2.24 B |
| 01/10/2025 | $25.64 | $25.17 (-1.83%) | $25.64 | $25.17 | 1,207 | $2.21 B |
| 01/08/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.30 | 1,400 | $2.25 B |
| 01/07/2025 | $25.57 | $25.57 (0%) | $25.57 | $25.57 | 209 | $2.25 B |
| 01/06/2025 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $2.28 B |
| 01/03/2025 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $2.29 B |
| 01/02/2025 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $2.27 B |
| 12/31/2024 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $2.32 B |
| 12/30/2024 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $2.32 B |
| 12/27/2024 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $2.34 B |
| 12/26/2024 | $25.25 | $25.64 (1.54%) | $25.64 | $25.25 | 208 | $2.38 B |
| 12/24/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 1,700 | $2.37 B |
| 12/23/2024 | $25.61 | $25.61 (0%) | $25.61 | $25.61 | 0 | $2.35 B |
| 12/20/2024 | $25.61 | $25.61 (0%) | $25.61 | $25.61 | 131 | $2.37 B |
| 12/19/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 600 | $2.34 B |
| 12/18/2024 | $25.50 | $25.28 (-0.86%) | $25.50 | $25.28 | 500 | $2.34 B |
| 12/17/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 300 | $2.48 B |
| 12/16/2024 | $25.63 | $25.50 (-0.51%) | $25.63 | $25.27 | 401 | $2.54 B |
| 12/13/2024 | $25.61 | $25.55 (-0.23%) | $25.65 | $25.55 | 800 | $2.51 B |
| 12/12/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $2.52 B |
| 12/11/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 200 | $2.54 B |
| 12/10/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 1,008 | $2.51 B |
| 12/09/2024 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 0 | $2.48 B |
| 12/06/2024 | $25.54 | $25.67 (0.51%) | $25.67 | $25.54 | 874 | $2.50 B |
| 12/05/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 0 | $2.51 B |
| 12/04/2024 | $25.50 | $25.60 (0.39%) | $25.60 | $25.39 | 5,300 | $2.54 B |
| 12/03/2024 | $25.78 | $25.78 (0%) | $25.78 | $25.78 | 0 | $2.50 B |
| 12/02/2024 | $25.78 | $25.78 (0%) | $25.78 | $25.78 | 0 | $2.54 B |
| 11/29/2024 | $25.78 | $25.78 (0%) | $25.78 | $25.78 | 102 | $2.54 B |
| 11/27/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 110 | $2.55 B |
| 11/26/2024 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 0 | $2.57 B |
| 11/25/2024 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 0 | $2.61 B |
| 11/22/2024 | $25.79 | $25.53 (-1.01%) | $25.79 | $25.40 | 724 | $2.56 B |
| 11/21/2024 | $25.29 | $25.35 (0.24%) | $25.54 | $25.28 | 700 | $2.52 B |
| 11/20/2024 | $25.27 | $25.56 (1.15%) | $25.56 | $25.27 | 1,501 | $2.48 B |
| 11/19/2024 | $25.56 | $25.56 (0%) | $25.56 | $25.56 | 0 | $2.49 B |
| 11/18/2024 | $25.28 | $25.56 (1.11%) | $25.56 | $25.28 | 400 | $2.52 B |
| 11/15/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 0 | $2.53 B |
| 11/14/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 0 | $2.52 B |
| 11/13/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 0 | $2.53 B |
| 11/12/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 0 | $2.59 B |
| 11/11/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 315 | $2.58 B |
| 11/08/2024 | $25.73 | $25.83 (0.39%) | $25.83 | $25.60 | 1,000 | $2.51 B |
| 11/07/2024 | $25.36 | $25.50 (0.55%) | $25.75 | $25.36 | 500 | $2.50 B |
| 11/06/2024 | $25.26 | $25.87 (2.41%) | $25.87 | $25.01 | 2,500 | $2.54 B |
| 11/05/2024 | $25.87 | $25.76 (-0.43%) | $25.87 | $25.01 | 1,105 | $2.20 B |
| 11/04/2024 | $25.90 | $25.90 (0%) | $25.90 | $25.90 | 0 | $2.15 B |
| 11/01/2024 | $25.90 | $25.90 (0%) | $25.90 | $25.90 | 200 | $2.17 B |
| 10/31/2024 | $25.89 | $25.89 (0%) | $25.89 | $25.89 | 0 | $2.17 B |
| 10/30/2024 | $25.89 | $25.89 (0%) | $25.89 | $25.89 | 108 | $2.21 B |
| 10/29/2024 | $25.75 | $25.75 (0%) | $25.75 | $25.75 | 0 | $2.17 B |
| 10/28/2024 | $25.75 | $25.75 (0%) | $25.75 | $25.69 | 1,600 | $2.18 B |
| 10/25/2024 | $25.74 | $25.75 (0.04%) | $25.75 | $25.74 | 410 | $2.09 B |
| 10/24/2024 | $25.75 | $25.75 (0%) | $25.75 | $25.75 | 0 | $2.13 B |
| 10/23/2024 | $25.74 | $25.75 (0.04%) | $25.75 | $25.74 | 400 | $2.21 B |
| 10/22/2024 | $25.56 | $25.56 (0%) | $25.56 | $25.56 | 0 | $2.21 B |
| 10/21/2024 | $25.56 | $25.56 (0%) | $25.56 | $25.56 | 0 | $2.21 B |
| 10/18/2024 | $25.50 | $25.56 (0.24%) | $25.56 | $25.50 | 4,021 | $2.29 B |
| 10/17/2024 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 0 | $2.34 B |
| 10/16/2024 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 200 | $2.33 B |
| 10/15/2024 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 0 | $2.28 B |