First Merchants Corporati... (FRME)
43.68
-0.12 (-0.27%)
At close: Mar 03, 2025, 3:59 PM
43.75
0.16%
After-hours: Mar 03, 2025, 04:00 PM EST
FRME Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 43.84 | 44.33 | 43.22 | 43.75 | -0.05 | -0.11% | 214,413 |
| Feb 28, 2025 | 43.01 | 43.90 | 43.01 | 43.80 | 0.83 | 1.93% | 448,700 |
| Feb 27, 2025 | 42.26 | 43.02 | 42.26 | 42.97 | 0.65 | 1.54% | 184,900 |
| Feb 26, 2025 | 42.98 | 43.21 | 41.85 | 42.32 | -0.66 | -1.54% | 191,900 |
| Feb 25, 2025 | 43.35 | 43.74 | 42.97 | 42.98 | -0.07 | -0.16% | 270,544 |
| Feb 24, 2025 | 43.76 | 43.76 | 43.00 | 43.05 | -0.37 | -0.85% | 210,200 |
| Feb 21, 2025 | 42.77 | 44.66 | 42.77 | 43.42 | -0.68 | -1.54% | 225,535 |
| Feb 20, 2025 | 43.54 | 44.44 | 43.29 | 44.10 | -0.47 | -1.05% | 151,916 |
| Feb 19, 2025 | 44.02 | 44.61 | 43.97 | 44.57 | 0.02 | 0.04% | 173,711 |
| Feb 18, 2025 | 44.52 | 44.99 | 44.26 | 44.55 | -0.06 | -0.13% | 134,700 |
| Feb 14, 2025 | 44.95 | 45.62 | 44.59 | 44.61 | -0.14 | -0.31% | 207,300 |
| Feb 13, 2025 | 44.58 | 44.82 | 44.19 | 44.75 | 0.47 | 1.06% | 187,900 |
| Feb 12, 2025 | 44.41 | 44.67 | 44.10 | 44.28 | -0.91 | -2.01% | 203,507 |
| Feb 11, 2025 | 43.89 | 45.32 | 43.47 | 45.19 | 1.02 | 2.31% | 173,600 |
| Feb 10, 2025 | 44.50 | 44.71 | 43.84 | 44.17 | -0.50 | -1.12% | 218,100 |
| Feb 7, 2025 | 45.16 | 45.20 | 44.11 | 44.67 | -0.58 | -1.28% | 252,001 |
| Feb 6, 2025 | 44.94 | 45.45 | 43.95 | 45.25 | 0.54 | 1.21% | 223,045 |
| Feb 5, 2025 | 44.72 | 44.72 | 43.26 | 44.71 | 0.36 | 0.81% | 250,800 |
| Feb 4, 2025 | 43.84 | 44.71 | 43.81 | 44.35 | 0.25 | 0.57% | 261,923 |
| Feb 3, 2025 | 44.19 | 44.84 | 43.08 | 44.10 | -0.34 | -0.77% | 488,564 |
| Jan 31, 2025 | 43.41 | 45.20 | 43.35 | 44.44 | 1.73 | 4.05% | 468,141 |
| Jan 30, 2025 | 42.03 | 43.28 | 42.03 | 42.71 | 1.45 | 3.51% | 310,219 |
| Jan 29, 2025 | 41.15 | 41.90 | 40.69 | 41.26 | -0.11 | -0.27% | 217,100 |
| Jan 28, 2025 | 41.14 | 41.47 | 40.85 | 41.37 | 0.18 | 0.44% | 173,000 |
| Jan 27, 2025 | 40.55 | 41.73 | 40.38 | 41.19 | 0.84 | 2.08% | 227,100 |
| Jan 24, 2025 | 40.09 | 40.52 | 39.09 | 40.35 | 0.23 | 0.57% | 144,437 |
| Jan 23, 2025 | 39.93 | 40.55 | 39.87 | 40.12 | 0.10 | 0.25% | 181,230 |
| Jan 22, 2025 | 40.33 | 40.34 | 39.38 | 40.02 | -0.49 | -1.21% | 163,348 |
| Jan 21, 2025 | 40.59 | 41.16 | 40.47 | 40.51 | 0.24 | 0.60% | 177,511 |
| Jan 17, 2025 | 40.22 | 40.45 | 39.77 | 40.27 | 0.32 | 0.80% | 530,200 |
| Jan 16, 2025 | 40.00 | 40.33 | 39.34 | 39.95 | -0.42 | -1.04% | 224,227 |
| Jan 15, 2025 | 40.87 | 41.06 | 40.05 | 40.37 | 0.66 | 1.66% | 226,514 |
| Jan 14, 2025 | 38.87 | 39.74 | 38.60 | 39.71 | 1.12 | 2.90% | 149,500 |
| Jan 13, 2025 | 37.69 | 38.70 | 37.49 | 38.59 | 0.60 | 1.58% | 218,538 |
| Jan 10, 2025 | 37.93 | 38.03 | 37.23 | 37.99 | -0.73 | -1.89% | 292,820 |
| Jan 8, 2025 | 38.60 | 39.03 | 38.20 | 38.72 | 0.02 | 0.05% | 177,400 |
| Jan 7, 2025 | 39.35 | 39.41 | 38.19 | 38.70 | -0.48 | -1.23% | 176,421 |
| Jan 6, 2025 | 39.52 | 40.04 | 39.08 | 39.18 | -0.33 | -0.84% | 213,500 |
| Jan 3, 2025 | 39.46 | 39.59 | 38.50 | 39.51 | 0.42 | 1.07% | 214,835 |
| Jan 2, 2025 | 40.26 | 40.42 | 38.94 | 39.09 | -0.80 | -2.01% | 137,526 |
| Dec 31, 2024 | 40.20 | 40.58 | 39.66 | 39.89 | -0.12 | -0.30% | 163,700 |
| Dec 30, 2024 | 40.09 | 40.30 | 39.50 | 40.01 | -0.24 | -0.60% | 124,400 |
| Dec 27, 2024 | 40.73 | 41.05 | 39.97 | 40.25 | -0.78 | -1.90% | 172,600 |
| Dec 26, 2024 | 40.47 | 41.15 | 40.34 | 41.03 | 0.16 | 0.39% | 106,013 |
| Dec 24, 2024 | 40.51 | 40.87 | 40.31 | 40.87 | 0.34 | 0.84% | 69,721 |
| Dec 23, 2024 | 40.68 | 40.92 | 39.70 | 40.53 | -0.36 | -0.88% | 198,806 |
| Dec 20, 2024 | 39.86 | 41.46 | 39.86 | 40.89 | 0.53 | 1.31% | 735,600 |
| Dec 19, 2024 | 40.65 | 41.30 | 40.22 | 40.36 | 0.13 | 0.32% | 408,800 |
| Dec 18, 2024 | 43.08 | 43.30 | 40.03 | 40.23 | -2.51 | -5.87% | 464,702 |
| Dec 17, 2024 | 43.41 | 43.86 | 42.73 | 42.74 | -1.03 | -2.35% | 397,317 |