First Merchants Corporation (FRMEP) Charts

$25.49

$0.24 (0.93%)
Last update: 04:00 PM EST
Day's range
$25.28
Day's range
$25.49

5 DAY PERFORMANCE

-0.47%

1 MONTH PERFORMANCE

-1.60%

3 MONTH PERFORMANCE

-0.08%

6 MONTH PERFORMANCE

-1.52%

YEAR-TO-DATE PERFORMANCE

-1.40%

1 YEAR PERFORMANCE

-0.47%

First Merchants Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $25.49 $25.28 (-0.81%) $25.49 $25.28 700 $2.12 B
06/04/2025 $25.25 $25.25 (0%) $25.25 $25.25 120 $2.13 B
06/03/2025 $25.40 $25.40 (0%) $25.40 $25.40 0 $2.19 B
06/02/2025 $25.40 $25.40 (0%) $25.40 $25.40 5 $2.16 B
05/30/2025 $25.40 $25.40 (0%) $25.40 $25.40 400 $2.19 B
05/29/2025 $25.40 $25.40 (0%) $25.40 $25.40 400 $2.20 B
05/28/2025 $25.49 $25.50 (0.04%) $25.50 $25.49 1.60 K $2.18 B
05/27/2025 $25.40 $25.40 (0%) $25.40 $25.40 610 $2.22 B
05/23/2025 $25.50 $25.47 (-0.12%) $25.50 $25.47 499 $2.16 B
05/22/2025 $25.45 $25.47 (0.08%) $25.47 $25.45 901 $2.18 B
05/21/2025 $25.50 $25.50 (0%) $25.50 $25.50 0 $2.19 B
05/20/2025 $25.50 $25.50 (0%) $25.50 $25.50 20 $2.27 B
05/19/2025 $25.50 $25.50 (0%) $25.50 $25.50 0 $2.28 B
05/16/2025 $25.50 $25.50 (0%) $25.50 $25.50 1.64 K $2.27 B
05/15/2025 $25.10 $25.10 (0%) $25.10 $25.10 526 $2.28 B
05/14/2025 $25.50 $25.50 (0%) $25.50 $25.50 1.80 K $2.26 B
05/13/2025 $25.85 $25.85 (0%) $25.85 $25.85 0 $2.28 B
05/12/2025 $25.85 $25.85 (0%) $25.85 $25.85 308 $2.27 B
05/09/2025 $25.18 $25.18 (0%) $25.25 $25.18 728 $2.19 B
05/08/2025 $25.20 $25.20 (0%) $25.20 $25.20 0 $2.20 B
05/07/2025 $25.20 $25.20 (0%) $25.20 $25.19 1.10 K $2.15 B
05/06/2025 $25.69 $25.69 (0%) $25.69 $25.69 0 $2.13 B
05/05/2025 $25.69 $25.69 (0%) $25.69 $25.69 4 $2.15 B
05/02/2025 $25.69 $25.69 (0%) $25.69 $25.69 0 $2.15 B
05/01/2025 $25.69 $25.69 (0%) $25.69 $25.69 0 $2.08 B
04/30/2025 $25.19 $25.69 (1.98%) $25.69 $25.19 2.80 K $2.07 B
04/29/2025 $25.50 $25.77 (1.06%) $25.77 $25.50 1.30 K $2.09 B
04/28/2025 $25.66 $25.66 (0%) $25.66 $25.66 407 $2.07 B
04/25/2025 $25.33 $25.33 (0%) $25.33 $25.33 0 $2.07 B
04/24/2025 $25.33 $25.33 (0%) $25.33 $25.33 100 $2.12 B
04/23/2025 $25.12 $25.12 (0%) $25.12 $25.12 0 $2.14 B
04/22/2025 $25.12 $25.12 (0%) $25.12 $25.12 0 $2.10 B
04/21/2025 $25.12 $25.12 (0%) $25.12 $25.12 301 $2.03 B
04/17/2025 $25.49 $25.20 (-1.14%) $25.49 $25.20 440 $2.06 B
04/16/2025 $25.50 $25.03 (-1.84%) $25.50 $25.03 600 $2.06 B
04/15/2025 $25.05 $25.05 (0%) $25.05 $25.05 0 $2.04 B
04/14/2025 $25.05 $25.05 (0%) $25.05 $25.05 0 $2.00 B
04/11/2025 $25.05 $25.05 (0%) $25.05 $25.05 0 $1.99 B
04/10/2025 $25.05 $25.05 (0%) $25.05 $25.05 103 $2.02 B
04/09/2025 $25.05 $25.05 (0%) $25.05 $25.05 122 $2.15 B
04/08/2025 $25.44 $25.44 (0%) $25.44 $25.44 221 $2.06 B
04/07/2025 $25.25 $25.01 (-0.95%) $25.25 $25.00 600 $2.08 B
04/04/2025 $25.50 $25.50 (0%) $25.50 $25.50 0 $2.08 B
04/03/2025 $25.50 $25.50 (0%) $25.50 $25.50 200 $2.13 B
04/02/2025 $25.00 $25.00 (0%) $25.00 $25.00 0 $2.34 B
04/01/2025 $25.00 $25.00 (0%) $25.00 $25.00 0 $2.34 B
03/31/2025 $25.00 $25.00 (0%) $25.00 $25.00 0 $2.36 B
03/28/2025 $25.00 $25.00 (0%) $25.00 $25.00 229 $2.35 B
03/27/2025 $25.36 $25.36 (0%) $25.36 $25.36 131 $2.39 B
03/26/2025 $25.36 $25.36 (0%) $25.36 $25.36 0 $2.39 B
03/25/2025 $25.36 $25.36 (0%) $25.36 $25.36 0 $2.38 B
03/24/2025 $25.36 $25.36 (0%) $25.36 $25.36 0 $2.41 B
03/21/2025 $25.36 $25.36 (0%) $25.36 $25.36 0 $2.35 B
03/20/2025 $25.36 $25.36 (0%) $25.36 $25.36 0 $2.38 B
03/19/2025 $25.36 $25.36 (0%) $25.36 $25.36 0 $2.38 B
03/18/2025 $25.65 $25.36 (-1.13%) $25.65 $25.36 1.90 K $2.37 B
03/17/2025 $25.64 $25.64 (0%) $25.64 $25.64 200 $2.37 B
03/14/2025 $25.29 $25.29 (0%) $25.29 $25.29 500 $2.35 B
03/13/2025 $25.17 $25.10 (-0.28%) $25.17 $25.10 526 $2.28 B
03/12/2025 $25.30 $25.30 (0%) $25.30 $25.30 0 $2.30 B
03/11/2025 $25.29 $25.30 (0.04%) $25.30 $25.00 1.43 K $2.27 B
03/10/2025 $25.30 $25.30 (0%) $25.50 $25.30 1.61 K $2.31 B
03/07/2025 $25.30 $25.30 (0%) $25.30 $25.30 0 $2.41 B
03/06/2025 $25.30 $25.30 (0%) $25.30 $25.30 235 $2.45 B