First Merchants Corporati... (FRME)
NASDAQ: FRME
· Real-Time Price · USD
37.03
1.11 (3.09%)
At close: May 02, 2025, 3:59 PM
37.03
0.00%
After-hours: May 02, 2025, 04:05 PM EDT
First Merchants Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2025 | 36.36 | n/a | 37.18 | n/a | 36.20 | n/a | 37.03 | n/a | n/a | 190,665 |
| May 1, 2025 | 35.62 | n/a | 36.27 | n/a | 35.15 | n/a | 35.92 | n/a | -3.00% | 227,700 |
| Apr 30, 2025 | 35.34 | 35.34 | 35.92 | 35.92 | 34.85 | 34.85 | 35.64 | 35.64 | -0.78% | 362,602 |
| Apr 29, 2025 | 35.47 | 35.47 | 36.07 | 36.07 | 35.25 | 35.25 | 35.91 | 35.91 | 0.76% | 348,400 |
| Apr 28, 2025 | 36.20 | 36.20 | 36.45 | 36.45 | 35.14 | 35.14 | 35.61 | 35.61 | -0.84% | 352,546 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.