Price Alert

First Merchants Corporati... (FRME)

NASDAQ: FRME · Real-Time Price · USD

38.22

-0.74 (-1.90%)

At close: Sep 26, 2025, 3:59 PM

38.15

-0.18%

After-hours: Sep 26, 2025, 07:07 PM EDT

FRME Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	39.02	39.26	38.12	38.22	38.22	-1.90%	577,333
Sep 25, 2025	39.36	39.49	38.60	38.96	38.96	-1.44%	380,339
Sep 24, 2025	39.66	40.47	39.19	39.53	39.53	-0.10%	173,700
Sep 23, 2025	39.93	40.49	39.45	39.57	39.57	-0.75%	195,100
Sep 22, 2025	40.16	40.33	39.57	39.87	39.87	-1.07%	246,900
Sep 19, 2025	40.91	40.91	40.04	40.30	40.30	-1.61%	1,638,200
Sep 18, 2025	40.10	40.98	40.09	40.96	40.96	2.79%	305,200
Sep 17, 2025	39.68	40.96	39.48	39.85	39.85	1.01%	309,600
Sep 16, 2025	39.47	39.52	38.92	39.45	39.45	-0.50%	213,500
Sep 15, 2025	40.28	40.48	39.59	39.65	39.65	-0.95%	231,346
Sep 12, 2025	40.36	40.36	39.87	40.03	40.03	-0.89%	149,804
Sep 11, 2025	40.31	40.54	40.07	40.39	40.39	0.42%	190,700
Sep 10, 2025	40.19	40.52	40.06	40.22	40.22	0.00%	138,406
Sep 9, 2025	40.85	40.88	40.06	40.22	40.22	-1.64%	199,100
Sep 8, 2025	41.04	41.04	40.39	40.89	40.89	-0.29%	160,000
Sep 5, 2025	41.71	42.08	39.93	41.01	41.01	-2.08%	190,117
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