First Merchants Corporati... (FRME)
34.55
-2.36 (-6.39%)
At close: Apr 10, 2025, 3:59 PM
34.63
0.23%
After-hours: Apr 10, 2025, 04:05 PM EDT
First Merchants Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 34.59 | 37.76 | 33.29 | 36.91 | 1.65 | 4.68% | 394,573 |
| Apr 8, 2025 | 36.88 | 37.62 | 34.81 | 35.26 | -0.49 | -1.37% | 346,300 |
| Apr 7, 2025 | 33.38 | 37.22 | 33.13 | 35.75 | 0.10 | 0.28% | 492,500 |
| Apr 4, 2025 | 35.06 | 36.01 | 34.33 | 35.65 | -0.88 | -2.41% | 484,500 |
| Apr 3, 2025 | 38.22 | 38.39 | 36.47 | 36.53 | -3.58 | -8.93% | 405,900 |
| Apr 2, 2025 | 39.58 | 40.22 | 39.58 | 40.11 | -0.08 | -0.20% | 254,825 |
| Apr 1, 2025 | 40.10 | 40.27 | 39.66 | 40.19 | -0.25 | -0.62% | 279,900 |
| Mar 31, 2025 | 40.03 | 40.73 | 40.03 | 40.44 | 0.05 | 0.12% | 262,100 |
| Mar 28, 2025 | 40.97 | 41.17 | 40.15 | 40.39 | -0.65 | -1.58% | 255,128 |
| Mar 27, 2025 | 41.20 | 41.36 | 40.80 | 41.04 | -0.03 | -0.07% | 426,100 |
| Mar 26, 2025 | 41.05 | 41.89 | 40.90 | 41.07 | 0.23 | 0.56% | 199,921 |
| Mar 25, 2025 | 41.44 | 41.58 | 40.83 | 40.84 | -0.42 | -1.02% | 192,100 |
| Mar 24, 2025 | 41.01 | 41.51 | 40.70 | 41.26 | 1.02 | 2.53% | 312,000 |
| Mar 21, 2025 | 40.60 | 40.90 | 39.92 | 40.24 | -0.62 | -1.52% | 1,578,426 |
| Mar 20, 2025 | 40.88 | 41.63 | 40.81 | 40.86 | 0.03 | 0.07% | 244,800 |
| Mar 19, 2025 | 40.57 | 41.15 | 40.32 | 40.83 | 0.22 | 0.54% | 292,725 |
| Mar 18, 2025 | 40.41 | 40.72 | 40.06 | 40.61 | -0.07 | -0.17% | 377,141 |
| Mar 17, 2025 | 40.42 | 41.00 | 40.13 | 40.68 | 0.37 | 0.92% | 297,700 |
| Mar 14, 2025 | 39.56 | 40.38 | 39.39 | 40.31 | 1.24 | 3.17% | 225,015 |
| Mar 13, 2025 | 39.68 | 40.07 | 39.00 | 39.07 | -0.45 | -1.14% | 217,300 |
| Mar 12, 2025 | 39.06 | 39.85 | 38.93 | 39.52 | 0.60 | 1.54% | 219,600 |
| Mar 11, 2025 | 39.68 | 39.90 | 38.80 | 38.92 | -0.76 | -1.92% | 228,120 |
| Mar 10, 2025 | 40.64 | 41.10 | 39.53 | 39.68 | -1.63 | -3.95% | 313,632 |
| Mar 7, 2025 | 41.74 | 42.02 | 40.63 | 41.31 | -0.73 | -1.74% | 220,800 |
| Mar 6, 2025 | 41.36 | 42.18 | 40.41 | 42.04 | 0.41 | 0.98% | 356,822 |
| Mar 5, 2025 | 42.60 | 43.25 | 41.55 | 41.63 | -0.87 | -2.05% | 326,116 |
| Mar 4, 2025 | 43.06 | 43.65 | 42.03 | 42.50 | -1.25 | -2.86% | 338,823 |
| Mar 3, 2025 | 43.84 | 44.33 | 43.22 | 43.75 | -0.05 | -0.11% | 214,435 |
| 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 |