First Merchants Corporation - Common Stock (FRME)

Last Price38.55

Change-0.42 (-1.08%)

NASDAQ · Last Trade: Mar 6th, 1:42 AM EST

Historical Prices For First Merchants Corporation - Common Stock (FRME)

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	38.67	38.76	38.19	38.55	286,264	38.55
3/04/2026	39.19	39.76	38.95	38.97	504,207	38.97
3/03/2026	38.28	39.56	38.07	39.11	393,547	39.11
3/02/2026	38.60	39.60	38.27	39.35	594,543	39.35
2/27/2026	40.37	40.38	38.48	39.08	586,096	39.08
2/26/2026	41.13	41.92	40.37	41.05	425,843	41.05
2/25/2026	40.67	41.23	40.24	41.13	391,209	41.13
2/24/2026	40.75	40.86	40.32	40.40	439,661	40.40
2/23/2026	42.39	42.55	40.22	40.75	685,364	40.75
2/20/2026	42.07	42.66	41.65	42.37	360,085	42.37
2/19/2026	42.00	42.34	41.62	42.07	411,449	42.07
2/18/2026	42.42	43.22	42.01	42.29	427,263	42.29
2/17/2026	42.21	42.80	41.87	42.54	419,347	42.54
2/13/2026	41.60	42.22	41.11	42.05	282,688	42.05
2/12/2026	42.26	42.53	40.84	41.64	543,076	41.64
2/11/2026	42.10	42.50	41.52	42.05	416,205	42.05
2/10/2026	41.80	42.40	41.24	41.79	417,342	41.79
2/09/2026	42.27	42.42	41.93	42.03	313,208	42.03
2/06/2026	41.97	42.53	41.87	42.34	467,683	42.34
2/05/2026	41.85	42.17	40.92	41.85	458,921	41.85
2/04/2026	41.21	42.19	41.03	41.82	502,896	41.82
2/03/2026	40.57	41.72	39.89	40.81	504,872	40.81
2/02/2026	39.75	41.27	39.66	40.89	512,784	40.89
1/30/2026	38.71	39.88	38.71	39.76	996,200	39.76
1/29/2026	37.92	38.95	37.92	38.92	300,135	38.92
1/28/2026	38.20	38.37	37.73	37.86	479,309	37.86
1/27/2026	38.31	38.31	37.75	38.18	351,461	38.18
1/26/2026	38.09	38.55	37.60	38.01	403,374	38.01
1/23/2026	39.40	39.47	38.00	38.09	269,352	38.09
1/22/2026	39.32	40.23	39.30	39.64	273,676	39.64
1/21/2026	37.98	39.48	37.98	39.33	484,699	39.33
1/20/2026	37.49	37.90	37.44	37.67	233,974	37.67
1/16/2026	38.33	38.78	38.05	38.08	258,690	38.08
1/15/2026	37.77	38.78	37.77	38.53	213,178	38.53
1/14/2026	37.23	37.98	37.16	37.80	278,808	37.80
1/13/2026	37.69	37.80	37.16	37.20	206,730	37.20
1/12/2026	37.89	38.11	37.55	37.66	206,829	37.66
1/09/2026	38.69	38.90	38.02	38.11	235,786	38.11
1/08/2026	37.60	39.03	37.59	38.69	318,244	38.69
1/07/2026	38.33	38.33	37.73	37.90	235,122	37.90
1/06/2026	37.96	38.37	37.71	38.34	300,901	38.34
1/05/2026	37.33	38.69	37.29	38.17	302,435	38.17
1/02/2026	37.47	37.70	36.86	37.50	236,695	37.50
12/31/2025	37.66	37.72	37.35	37.48	270,032	37.48
12/30/2025	37.89	38.12	37.62	37.66	219,128	37.66
12/29/2025	38.25	38.35	37.94	38.00	234,816	38.00
12/26/2025	38.46	38.60	38.15	38.26	217,200	38.26
12/24/2025	38.34	38.66	38.05	38.35	163,156	38.35
12/23/2025	38.50	38.96	38.07	38.47	332,053	38.47
12/22/2025	38.37	38.81	38.15	38.67	292,151	38.67
12/19/2025	38.86	38.97	37.97	38.36	719,218	38.36
12/18/2025	39.09	39.29	38.81	38.98	191,183	38.98
12/17/2025	38.78	39.38	38.71	38.89	225,307	38.89
12/16/2025	39.05	39.24	38.75	38.83	228,491	38.83
12/15/2025	39.02	39.22	38.63	38.99	310,089	38.99
12/12/2025	39.00	39.00	38.53	38.82	288,316	38.82
12/11/2025	38.55	39.08	38.06	38.79	270,875	38.79
12/10/2025	36.99	38.80	36.99	38.59	374,056	38.59
12/09/2025	37.16	37.72	37.01	37.09	312,491	37.09
12/08/2025	37.30	37.65	36.91	37.23	329,539	37.23