-
5 DAY PERFORMANCE
-0.08% -
1 MONTH PERFORMANCE
+1.07% -
3 MONTH PERFORMANCE
+1.64% -
6 MONTH PERFORMANCE
+0.75% -
YEAR-TO-DATE PERFORMANCE
+2.95% -
1 YEAR PERFORMANCE
+4.82%
First Merchants Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.52 | $25.46 (-0.24%) | $25.52 | $25.46 | 350 | $2.17 B |
| 09/26/2024 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 0 | $2.17 B |
| 09/25/2024 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 222 | $2.16 B |
| 09/24/2024 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 207 | $2.18 B |
| 09/23/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 448 | $2.22 B |
| 09/20/2024 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 605 | $2.20 B |
| 09/19/2024 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 0 | $2.29 B |
| 09/18/2024 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 300 | $2.21 B |
| 09/17/2024 | $25.40 | $25.45 (0.2%) | $25.45 | $25.30 | 1,500 | $2.20 B |
| 09/16/2024 | $25.15 | $25.35 (0.8%) | $25.42 | $25.15 | 995 | $2.18 B |
| 09/13/2024 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 0 | $2.17 B |
| 09/12/2024 | $25.25 | $25.33 (0.32%) | $25.33 | $25.25 | 400 | $2.12 B |
| 09/11/2024 | $25.35 | $25.44 (0.36%) | $25.44 | $25.35 | 400 | $2.10 B |
| 09/10/2024 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 800 | $2.14 B |
| 09/09/2024 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 0 | $2.15 B |
| 09/06/2024 | $24.45 | $25.01 (2.29%) | $25.45 | $23.38 | 4,010 | $2.15 B |
| 09/05/2024 | $25.35 | $25.40 (0.2%) | $25.40 | $25.35 | 206 | $2.21 B |
| 09/04/2024 | $25.35 | $25.45 (0.39%) | $25.45 | $25.35 | 459 | $2.23 B |
| 09/03/2024 | $25.18 | $25.21 (0.12%) | $25.36 | $25.18 | 3,329 | $2.26 B |
| 08/30/2024 | $25.10 | $25.19 (0.36%) | $25.19 | $25.00 | 2,914 | $2.30 B |
| 08/29/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $2.30 B |
| 08/28/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 407 | $2.30 B |
| 08/27/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 102 | $2.27 B |
| 08/26/2024 | $25.36 | $25.03 (-1.3%) | $25.36 | $25.03 | 300 | $2.28 B |
| 08/23/2024 | $25.08 | $25.15 (0.28%) | $25.15 | $25.08 | 300 | $2.27 B |
| 08/22/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 125 | $2.16 B |
| 08/21/2024 | $25.15 | $25.00 (-0.6%) | $25.15 | $25.00 | 639 | $2.15 B |
| 08/20/2024 | $25.25 | $25.15 (-0.4%) | $25.25 | $25.15 | 300 | $2.16 B |
| 08/19/2024 | $25.02 | $25.25 (0.92%) | $25.25 | $25.02 | 900 | $2.21 B |
| 08/16/2024 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 200 | $2.17 B |
| 08/15/2024 | $25.02 | $25.02 (0%) | $25.05 | $25.02 | 1,000 | $2.14 B |
| 08/14/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $2.10 B |
| 08/13/2024 | $25.10 | $25.00 (-0.4%) | $25.10 | $25.00 | 1,600 | $2.11 B |
| 08/12/2024 | $25.20 | $25.10 (-0.4%) | $25.20 | $25.06 | 5,313 | $2.08 B |
| 08/09/2024 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 0 | $2.11 B |
| 08/08/2024 | $25.50 | $25.14 (-1.41%) | $25.50 | $25.06 | 500 | $2.13 B |
| 08/07/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 0 | $2.09 B |
| 08/06/2024 | $25.16 | $25.15 (-0.04%) | $25.16 | $25.15 | 500 | $2.12 B |
| 08/05/2024 | $24.92 | $25.00 (0.32%) | $25.03 | $24.92 | 1,300 | $2.12 B |
| 08/02/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $2.21 B |
| 08/01/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.34 | 615 | $2.28 B |
| 07/31/2024 | $25.39 | $25.40 (0.04%) | $25.40 | $25.36 | 1,032 | $2.38 B |
| 07/30/2024 | $25.10 | $25.37 (1.08%) | $25.37 | $25.01 | 3,903 | $2.39 B |
| 07/29/2024 | $25.65 | $25.57 (-0.31%) | $25.65 | $25.57 | 1,400 | $2.38 B |
| 07/26/2024 | $25.25 | $25.67 (1.66%) | $25.67 | $25.25 | 5,600 | $2.44 B |
| 07/25/2024 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 214 | $2.39 B |
| 07/24/2024 | $25.31 | $25.21 (-0.4%) | $25.31 | $25.21 | 400 | $2.34 B |
| 07/23/2024 | $25.41 | $25.41 (0%) | $25.41 | $25.41 | 227 | $2.39 B |
| 07/22/2024 | $25.44 | $25.41 (-0.12%) | $25.44 | $25.41 | 1,700 | $2.32 B |
| 07/19/2024 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 0 | $2.29 B |
| 07/18/2024 | $25.30 | $25.21 (-0.36%) | $25.30 | $25.21 | 1,300 | $2.27 B |
| 07/17/2024 | $25.00 | $25.33 (1.32%) | $25.33 | $25.00 | 1,700 | $2.34 B |
| 07/16/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $2.27 B |
| 07/15/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 326 | $2.17 B |
| 07/12/2024 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 0 | $2.09 B |
| 07/11/2024 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 111 | $2.09 B |
| 07/10/2024 | $25.25 | $25.32 (0.28%) | $25.32 | $25.25 | 4,003 | $1.99 B |
| 07/09/2024 | $25.43 | $25.44 (0.04%) | $25.44 | $25.43 | 614 | $1.95 B |
| 07/08/2024 | $25.23 | $25.32 (0.36%) | $25.40 | $25.22 | 2,642 | $1.92 B |
| 07/05/2024 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 200 | $1.91 B |
| 07/03/2024 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 0 | $1.94 B |
| 07/02/2024 | $25.02 | $25.05 (0.12%) | $25.05 | $25.02 | 800 | $1.98 B |
| 07/01/2024 | $25.00 | $25.02 (0.08%) | $25.02 | $25.00 | 1,300 | $1.94 B |