First Merchants Corporati... (FRME)
NASDAQ: FRME
· Real-Time Price · USD
39.10
-0.44 (-1.11%)
At close: Aug 15, 2025, 12:40 PM
FRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.92 | 39.63 | 38.70 | 39.54 | 39.54 | 0.15% | 269,970 |
| Aug 13, 2025 | 39.12 | 39.53 | 38.90 | 39.48 | 39.48 | 1.60% | 240,719 |
| Aug 12, 2025 | 37.82 | 38.88 | 37.82 | 38.86 | 38.86 | 3.71% | 232,648 |
| Aug 11, 2025 | 37.64 | 37.64 | 37.32 | 37.47 | 37.47 | -0.24% | 217,619 |
| Aug 8, 2025 | 37.36 | 37.70 | 36.75 | 37.56 | 37.56 | 1.32% | 162,222 |
| Aug 7, 2025 | 37.85 | 37.87 | 37.03 | 37.07 | 37.07 | -1.04% | 162,200 |
| Aug 6, 2025 | 37.66 | 37.97 | 37.40 | 37.46 | 37.46 | -0.61% | 181,000 |
| Aug 5, 2025 | 37.62 | 38.04 | 36.90 | 37.69 | 37.69 | 0.53% | 253,900 |
| Aug 4, 2025 | 37.31 | 37.56 | 36.95 | 37.49 | 37.49 | 1.02% | 221,021 |
| Aug 1, 2025 | 37.77 | 37.90 | 36.81 | 37.11 | 37.11 | -2.65% | 240,013 |
| Jul 31, 2025 | 38.21 | 38.96 | 38.03 | 38.12 | 38.12 | -1.40% | 273,400 |
| Jul 30, 2025 | 39.90 | 39.94 | 38.47 | 38.66 | 38.66 | -2.52% | 243,900 |
| Jul 29, 2025 | 40.46 | 40.48 | 39.66 | 39.66 | 39.66 | -0.97% | 276,700 |
| Jul 28, 2025 | 39.86 | 40.74 | 39.82 | 40.05 | 40.05 | 0.63% | 258,213 |
| Jul 25, 2025 | 39.67 | 39.99 | 39.21 | 39.80 | 39.80 | 0.15% | 321,507 |
| Jul 24, 2025 | 41.03 | 41.29 | 39.67 | 39.74 | 39.74 | -3.66% | 313,731 |
| Jul 23, 2025 | 41.76 | 41.76 | 40.52 | 41.25 | 41.25 | -0.60% | 421,700 |
| Jul 22, 2025 | 40.87 | 41.68 | 40.81 | 41.50 | 41.50 | 1.47% | 577,500 |
| Jul 21, 2025 | 40.75 | 41.12 | 40.47 | 40.90 | 40.90 | 0.71% | 299,000 |
| Jul 18, 2025 | 40.96 | 40.96 | 40.22 | 40.61 | 40.61 | -0.25% | 1,008,644 |