First Merchants Corporation - FRME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2025	39.26	39.18	39.18	39.48	38.45	214,386
May 19, 2025	38.74	39.37	39.37	39.42	37.97	165,548
May 16, 2025	39.14	39.18	39.18	39.37	38.8	232,336
May 15, 2025	39.22	39.27	39.27	39.39	38.58	177,016
May 14, 2025	38.95	39.05	39.05	39.33	38.32	175,440
May 13, 2025	39.45	39.34	39.34	39.45	38.63	188,720
May 12, 2025	39.21	39.21	39.21	39.77	37.78	333,700
May 09, 2025	37.98	37.76	37.75	38.06	37.33	195,925
May 08, 2025	37.48	37.97	37.99	38.31	37.34	221,756
May 07, 2025	37.29	37.17	37.17	37.47	36.96	255,400
May 06, 2025	36.61	36.81	36.81	37.1	36.45	188,367
May 05, 2025	36.72	37.01	37	37.42	36.5	201,545
May 02, 2025	36.36	37.03	37.03	37.18	36.19	195,331
May 01, 2025	35.62	35.92	35.92	36.27	35.15	227,700
April 30, 2025	35.34	35.64	35.64	35.92	34.85	362,249
April 29, 2025	35.47	35.91	35.91	36.07	35.25	348,400
April 28, 2025	36.2	35.61	35.61	36.45	35.14	352,546
April 25, 2025	36.02	35.56	35.56	36.34	35.28	212,332
April 24, 2025	35.01	36.5	36.5	36.79	35.01	482,962
April 23, 2025	37.03	36.79	36.79	37.84	36.52	170,322
April 22, 2025	35.5	36.23	36.22	36.36	35.06	264,174
April 21, 2025	35.25	34.92	34.92	35.37	34.6	199,639
April 17, 2025	35.43	35.53	35.53	35.98	35.26	415,995
April 16, 2025	35.36	35.46	35.46	35.76	35.07	248,600
April 15, 2025	34.39	35.15	35.15	35.64	34.1	346,633
April 14, 2025	34.55	34.39	34.39	34.72	33.67	276,948
April 11, 2025	34.34	34.13	34.14	34.63	33.43	257,111
April 10, 2025	36.04	34.63	34.63	36.04	33.91	352,580
April 09, 2025	34.59	36.91	36.91	37.76	33.29	394,573
April 08, 2025	36.88	35.26	35.26	37.62	34.81	346,285
April 07, 2025	33.38	35.75	35.75	37.22	33.13	492,500
April 04, 2025	35.06	35.65	35.65	36.01	34.33	484,458
April 03, 2025	38.22	36.53	36.53	38.39	36.47	405,885
April 02, 2025	39.58	40.11	40.11	40.22	39.58	254,818
April 01, 2025	40.1	40.19	40.19	40.27	39.66	279,900
March 31, 2025	40.03	40.44	40.44	40.73	40.03	262,100
March 28, 2025	40.97	40.39	40.39	41.17	40.15	255,128
March 27, 2025	41.2	41.04	41.04	41.36	40.8	426,071
March 26, 2025	41.05	41.07	41.07	41.89	40.9	199,921
March 25, 2025	41.44	40.84	40.84	41.58	40.83	192,055
March 24, 2025	41.01	41.26	41.26	41.51	40.7	312,000
March 21, 2025	40.6	40.24	40.24	40.9	39.92	1.58M
March 20, 2025	40.88	40.86	40.86	41.63	40.81	244,778
March 19, 2025	40.57	40.83	40.83	41.15	40.32	264,473
March 18, 2025	40.41	40.61	40.61	40.72	40.06	377,141
March 17, 2025	40.42	40.68	40.68	41	40.13	297,700
March 14, 2025	39.56	40.31	40.31	40.38	39.39	225,015
March 13, 2025	39.4	39.07	39.07	40.07	38.99	214,225
March 12, 2025	39.06	39.52	39.52	39.85	38.93	207,920
March 11, 2025	39.68	38.92	38.92	39.9	38.8	228,120
March 10, 2025	40.64	39.68	39.68	41.1	39.53	313,632
March 07, 2025	41.74	41.31	41.31	42.02	40.63	220,792
March 06, 2025	41.36	42.04	41.69	42.18	40.41	356,822
March 05, 2025	42.6	41.63	41.63	43.25	41.55	326,116
March 04, 2025	43.06	42.5	42.5	43.65	42.03	338,823
March 03, 2025	43.84	43.75	43.75	44.33	43.22	214,435
February 28, 2025	43.01	43.8	43.8	43.9	43.01	412,131
February 27, 2025	42.26	42.98	42.98	43.04	42.26	176,309
February 26, 2025	42.98	42.32	42.32	43.21	41.85	191,900
February 25, 2025	43.35	42.98	42.98	43.74	42.97	270,544

First Merchants Corporation (FRME) NASDAQ