-
5 DAY PERFORMANCE
-2.21% -
1 MONTH PERFORMANCE
-1.10% -
3 MONTH PERFORMANCE
+0.72% -
6 MONTH PERFORMANCE
-0.71% -
YEAR-TO-DATE PERFORMANCE
+2.22% -
1 YEAR PERFORMANCE
+7.12%
First Merchants Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $25.29 | $25.35 (0.24%) | $25.54 | $25.28 | 687 | $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 |
| 10/14/2024 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 300 | $2.23 B |
| 10/11/2024 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 0 | $2.20 B |
| 10/10/2024 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 0 | $2.13 B |
| 10/09/2024 | $25.33 | $25.42 (0.36%) | $25.42 | $25.32 | 1,400 | $2.14 B |
| 10/08/2024 | $25.52 | $25.52 (0%) | $25.52 | $25.45 | 1,310 | $2.13 B |
| 10/07/2024 | $25.52 | $25.29 (-0.9%) | $25.52 | $25.29 | 2,200 | $2.13 B |
| 10/04/2024 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 201 | $2.14 B |
| 10/03/2024 | $25.38 | $25.52 (0.55%) | $25.52 | $25.38 | 900 | $2.11 B |
| 10/02/2024 | $25.51 | $25.52 (0.04%) | $25.52 | $25.02 | 4,533 | $2.10 B |
| 10/01/2024 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 528 | $2.13 B |
| 09/30/2024 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 0 | $2.20 B |
| 09/27/2024 | $25.52 | $25.46 (-0.24%) | $25.52 | $25.46 | 400 | $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 | 900 | $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 | 344 | $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 | 2,600 | $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 | 400 | $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 |