NASDAQ : FRME

First Merchants Corporation — Price history

Financials · Banks - Regional · United States

Last price 41.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.56B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

First Merchants Corporation (FRME) closed at 41.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	41.01	41.61	41	41.56	33,363	+2.39%
2026-10-30	41.25	41.274	40.46	40.59	412,486	-1.22%
2026-10-29	41.14	41.51	40.87	41.09	447,066	+1.06%
2026-10-28	40.93	40.93	40.33	40.66	500,227	-0.66%
2026-10-27	41.24	41.24	40.665	40.93	349,334	-0.39%
2026-10-26	40.86	41.185	40.86	41.09	494,153	+1.01%
2026-10-23	40.67	41.03	40.39	40.68	417,115	-0.37%
2026-10-22	39.96	41.02	39.96	40.83	470,844	+2.18%
2026-10-21	40.11	40.17	39.66	39.96	377,839	-0.37%
2026-10-20	39.54	40.41	39.54	40.11	408,233	+1.85%
2026-10-19	39.58	39.63	39.245	39.38	267,907	-0.56%
2026-10-16	39.59	40.26	39.48	39.6	429,183	+0.30%
2026-10-15	39.12	39.775	38.85	39.48	339,815	+1.81%
2026-10-14	38.48	38.97	38.38	38.78	443,223	-0.72%
2026-10-13	39.5	39.625	38.78	39.06	302,034	-0.48%
2026-10-12	39.07	39.48	38.99	39.25	283,300	+0.64%
2026-10-09	39.46	39.515	38.83	39	436,048	-1.49%
2026-10-08	39.1	39.76	38.81	39.59	567,759	+0.76%
2026-10-07	39.27	39.5	38.885	39.29	700,185	-0.96%
2026-10-06	40.06	40.15	39.622	39.67	448,880	-0.25%
2026-10-05	40.15	40.25	39.665	39.77	478,396	-0.95%
2026-10-02	39.87	40.31	39.8	40.15	815,292	+1.44%
2026-10-01	39.175	39.69	38.62	39.58	629,515	-0.50%
2026-09-30	40.12	40.26	39.55	39.78	551,483	-0.74%
2026-09-29	40.38	40.68	39.85	40.075	353,320	-0.73%
2026-09-28	40.67	40.7	40.3	40.37	556,244	-0.84%
2026-09-25	40.65	41.2	40.56	40.71	754,488	+0.56%
2026-09-24	40.28	40.57	40.035	40.485	466,279	+1.14%
2026-09-23	40.64	40.68	39.97	40.03	393,868	-1.53%
2026-09-22	41.25	41.41	40.65	40.65	582,417	-0.61%
2026-09-21	40.95	41.08	40.7	40.9	411,095	+0.07%
2026-09-18	40.67	40.94	40.37	40.87	1,554,595	-0.07%
2026-09-17	41.51	41.58	40.85	40.9	388,679	-0.39%
2026-09-16	41.65	41.77	40.35	41.06	499,108	-1.61%
2026-09-15	41.46	41.965	41.44	41.73	378,980	+0.53%
2026-09-14	41.02	41.65	41.02	41.51	473,522	+0.97%
2026-09-11	41.54	41.8	40.76	41.11	320,171	+0.02%
2026-09-10	40.72	41.11	40.37	41.1	368,783	+0.93%
2026-09-09	40.81	41.095	40.47	40.72	337,299	-1.09%
2026-09-08	41.87	41.92	41.08	41.17	435,328	-2.12%
2026-09-04	41.58	42.18	41.47	42.06	439,590	+0.79%
2026-09-03	41.91	42.3	41.78	42.1	332,160	+1.03%
2026-09-02	41.11	42.06	40.96	41.67	681,660	+1.86%
2026-09-01	41.4	41.69	40.785	40.91	326,760	-1.35%
2026-08-31	41.79	41.823	41.41	41.47	363,965	-1.10%
2026-08-28	41.74	42.1	41.665	41.93	398,437	+0.62%
2026-08-27	41.48	41.8	41.08	41.67	318,979	-0.02%
2026-08-26	41.58	41.825	41.39	41.68	316,638	+0.29%
2026-08-25	41.92	41.92	41.41	41.56	299,620	-0.86%
2026-08-24	42.03	42.52	41.84	41.92	238,179	-0.26%
2026-08-21	42.2	42.48	41.67	42.03	337,325	+0.21%
2026-08-20	41.85	42.09	41.6	41.94	284,930	-0.19%
2026-08-19	43.29	43.29	41.97	42.02	343,795	-2.80%
2026-08-18	43.67	43.739	43.035	43.23	299,716	-0.67%
2026-08-17	43.63	43.85	43.34	43.52	279,562	-0.41%
2026-08-14	43.22	43.775	43.19	43.7	260,463	+0.76%
2026-08-13	43.42	43.61	43.185	43.37	299,499	+0.30%
2026-08-12	42.79	43.35	42.79	43.24	357,889	+1.10%
2026-08-11	42.5	42.96	42.37	42.77	349,337	+0.83%
2026-08-10	42.49	42.78	42.16	42.42	484,521	-0.40%
2026-08-07	42.68	42.8	42.35	42.59	296,015	-0.49%
2026-08-06	43.56	43.805	42.73	42.8	340,422	-1.31%
2026-08-05	43.75	43.75	43.23	43.37	484,259	-0.34%
2026-08-04	43.55	44.15	43.36	43.52	564,769	-0.25%
2026-08-03	43.58	44.005	43.42	43.63	385,183	+1.14%
2026-07-31	43.22	43.49	42.625	43.14	332,124	-0.23%
2026-07-30	43.39	43.8	42.8	43.24	279,051	-0.05%
2026-07-29	43.18	43.72	43.06	43.26	460,330	-0.37%
2026-07-28	42.94	43.71	42.386	43.42	392,116	+1.76%
2026-07-27	43.23	43.67	42.355	42.67	599,759	-1.18%
2026-07-24	42.11	43.38	41.55	43.18	595,121	+3.08%
2026-07-23	39.6	42.025	39.6	41.89	1,204,872	-4.25%
2026-07-22	43.9	44.02	43.45	43.75	555,750	-0.64%
2026-07-21	44.14	44.315	43.56	44.03	430,023	-0.65%
2026-07-20	44.59	44.59	44.023	44.32	431,248	-0.61%
2026-07-17	45	45.31	44.205	44.59	456,102	-1.41%
2026-07-16	43.78	45.33	43.475	45.23	605,484	+3.38%
2026-07-15	43.5	44.28	43.21	43.75	373,570	+1.04%
2026-07-14	43.3	43.62	43.095	43.3	450,645	+0.00%
2026-07-13	43.2	43.5	43.08	43.3	465,564	+0.46%
2026-07-10	42.59	43.27	42.36	43.1	426,639	+1.32%
2026-07-09	42.39	42.87	42.27	42.54	546,674	+0.93%
2026-07-08	42.78	42.84	41.92	42.15	395,843	-1.61%
2026-07-07	43.43	43.64	42.84	42.84	257,496	-1.36%
2026-07-06	43.31	43.71	43.1	43.43	339,001	-0.02%
2026-07-02	44.59	44.59	43.1	43.44	402,645	-1.92%
2026-07-01	43.82	44.5	43.475	44.29	511,787	+1.37%
2026-06-30	43.36	43.86	43.03	43.69	457,154	+0.62%
2026-06-29	43.42	43.59	41.74	43.42	360,184	-0.60%
2026-06-26	43.67	44.23	43.29	43.68	1,955,013	+0.71%
2026-06-25	42.87	43.37	42.41	43.37	314,252	+1.83%
2026-06-24	41.89	42.83	41.805	42.59	445,052	+1.62%
2026-06-23	41.28	42.1	41.245	41.91	371,521	+1.75%
2026-06-22	40.65	41.475	40.56	41.19	474,866	+1.15%
2026-06-18	41.06	41.38	40.57	40.72	740,854	+0.32%
2026-06-17	41.17	41.55	40.23	40.59	416,043	-1.60%
2026-06-16	41.42	42	40.97	41.25	278,609	+0.24%
2026-06-15	42.28	42.52	40.99	41.15	294,394	-2.23%
2026-06-12	41.46	42.12	41.35	42.09	304,933	+2.14%
2026-06-11	41.42	41.615	40.92	41.21	272,677	+0.12%
2026-06-10	40.86	41.465	40.74	41.16	311,351	+1.33%
2026-06-09	40.26	41.285	40.11	40.62	353,007	+1.50%
2026-06-08	40.04	40.49	39.855	40.02	259,581	+0.23%
2026-06-05	39.73	40.31	39.72	39.93	286,333	+0.50%
2026-06-04	39.53	40.21	39.465	40.1	291,200	+3.08%
2026-06-03	39.86	39.95	38.86	38.9	400,762	-3.11%
2026-06-02	39.4	40.26	39.4	40.15	309,751	+1.57%
2026-06-01	40.02	40.165	39.39	39.53	391,927	-1.91%
2026-05-29	40.48	40.655	40.11	40.3	296,554	-0.52%
2026-05-28	40.17	40.52	39.78	40.51	267,755	+0.70%
2026-05-27	41.02	41.18	40.08	40.23	303,450	-1.79%
2026-05-26	40.4	40.98	40.1	40.965	404,502	+2.06%
2026-05-22	40.31	40.43	39.97	40.14	304,063	-0.22%
2026-05-21	39.93	40.3	39.645	40.23	256,832	+0.30%
2026-05-20	39.56	40.39	39.37	40.11	370,956	+1.29%
2026-05-19	39.58	39.75	39.081	39.6	227,266	+0.05%
2026-05-18	39.1	39.765	39.1	39.58	254,193	+1.23%
2026-05-15	39.71	39.745	38.765	39.1	334,124	-1.68%
2026-05-14	39.71	40.16	39.08	39.77	254,544	+0.81%
2026-05-13	39.68	39.96	39.35	39.45	393,277	-1.20%