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 |