First Merchants Corporation (FRMEP) Charts

$25.17

north_east
$0.03 (0.13%)
Day's range
$25.17
Day's range
$25.25

5 DAY PERFORMANCE

-0.67%

1 MONTH PERFORMANCE

-1.87%

3 MONTH PERFORMANCE

-2.63%

6 MONTH PERFORMANCE

+0.60%

YEAR-TO-DATE PERFORMANCE

-1.83%

1 YEAR PERFORMANCE

-0.75%

First Merchants Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/13/2025 $25.25 $25.17 (-0.32%) $25.37 $25.03 3,007 $2.60 B
02/12/2025 $25.34 $25.34 (0%) $25.34 $25.34 0 $2.57 B
02/11/2025 $25.36 $25.34 (-0.08%) $25.36 $25.30 500 $2.62 B
02/10/2025 $25.38 $25.38 (0%) $25.38 $25.38 0 $2.57 B
02/07/2025 $25.38 $25.38 (0%) $25.38 $25.38 0 $2.59 B
02/06/2025 $25.38 $25.38 (0%) $25.38 $25.38 0 $2.63 B
02/05/2025 $25.38 $25.38 (0%) $25.38 $25.38 200 $2.60 B
02/04/2025 $25.40 $25.40 (0%) $25.40 $25.40 212 $2.58 B
02/03/2025 $25.44 $25.44 (0%) $25.44 $25.44 0 $2.56 B
01/31/2025 $25.50 $25.44 (-0.24%) $25.50 $25.44 312 $2.58 B
01/30/2025 $25.73 $25.80 (0.27%) $25.80 $25.71 1,300 $2.48 B
01/29/2025 $25.83 $25.83 (0%) $25.83 $25.83 119 $2.40 B
01/28/2025 $25.84 $25.84 (0%) $25.84 $25.84 0 $2.40 B
01/27/2025 $25.84 $25.84 (0%) $25.84 $25.84 200 $2.39 B
01/24/2025 $25.77 $25.77 (0%) $25.77 $25.77 549 $2.34 B
01/23/2025 $25.72 $25.72 (0%) $25.72 $25.72 200 $2.33 B
01/22/2025 $25.65 $25.65 (0%) $25.65 $25.65 1,209 $2.32 B
01/21/2025 $25.65 $25.65 (0%) $25.65 $25.40 700 $2.35 B
01/17/2025 $25.65 $25.65 (0%) $25.65 $25.65 731 $2.34 B
01/16/2025 $25.65 $25.65 (0%) $25.65 $25.52 414 $2.32 B
01/15/2025 $25.33 $25.65 (1.26%) $25.65 $25.33 2,803 $2.34 B
01/14/2025 $25.47 $25.47 (0%) $25.47 $25.47 105 $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 $25.17 940 $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 $25.57 110 $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 $25.55 600 $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 $25.54 831 $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