First Merchants Corporati... (FRME)
NASDAQ: FRME
· Real-Time Price · USD
41.01
-0.87 (-2.08%)
At close: Sep 05, 2025, 3:59 PM
40.97
-0.10%
After-hours: Sep 05, 2025, 04:47 PM EDT
FRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 41.71 | 42.08 | 39.93 | 41.01 | 41.01 | -2.08% | 189,915 |
| Sep 4, 2025 | 41.43 | 41.88 | 41.30 | 41.88 | 41.52 | 1.70% | 164,012 |
| Sep 3, 2025 | 41.05 | 41.73 | 40.72 | 41.18 | 40.83 | -0.15% | 170,500 |
| Sep 2, 2025 | 40.95 | 41.29 | 40.70 | 41.24 | 40.89 | -0.67% | 184,643 |
| Aug 29, 2025 | 41.78 | 41.93 | 41.44 | 41.52 | 41.16 | -0.24% | 183,800 |
| Aug 28, 2025 | 41.79 | 41.99 | 41.39 | 41.62 | 41.26 | -0.41% | 194,700 |
| Aug 27, 2025 | 41.39 | 41.91 | 40.98 | 41.79 | 41.43 | 0.89% | 205,800 |
| Aug 26, 2025 | 41.03 | 41.73 | 40.77 | 41.42 | 41.06 | 0.90% | 220,228 |
| Aug 25, 2025 | 41.73 | 41.78 | 41.02 | 41.05 | 40.70 | -1.65% | 238,700 |
| Aug 22, 2025 | 39.95 | 41.86 | 39.76 | 41.74 | 41.38 | 5.19% | 320,731 |
| Aug 21, 2025 | 39.26 | 39.77 | 38.18 | 39.68 | 39.34 | 0.46% | 239,400 |
| Aug 20, 2025 | 39.51 | 39.63 | 39.21 | 39.50 | 39.16 | 0.30% | 194,147 |
| Aug 19, 2025 | 38.97 | 39.53 | 38.97 | 39.38 | 39.04 | 1.05% | 349,600 |
| Aug 18, 2025 | 38.91 | 39.44 | 38.47 | 38.97 | 38.64 | 0.31% | 145,800 |
| Aug 15, 2025 | 39.67 | 39.67 | 38.72 | 38.85 | 38.52 | -1.75% | 174,047 |
| Aug 14, 2025 | 38.92 | 39.63 | 38.70 | 39.54 | 39.20 | 0.15% | 270,000 |
| Aug 13, 2025 | 39.12 | 39.53 | 38.90 | 39.48 | 39.14 | 1.60% | 240,719 |
| Aug 12, 2025 | 37.82 | 38.88 | 37.82 | 38.86 | 38.53 | 3.71% | 232,648 |
| Aug 11, 2025 | 37.64 | 37.64 | 37.32 | 37.47 | 37.15 | -0.24% | 217,619 |
| Aug 8, 2025 | 37.36 | 37.70 | 36.75 | 37.56 | 37.24 | 1.32% | 162,222 |