First Merchants Corporation - FRME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	39	38.82	38.82	39	38.53	288,316
December 11, 2025	38.55	38.79	38.79	39.08	38.07	270,900
December 10, 2025	36.99	38.59	38.59	38.8	36.99	374,100
December 09, 2025	37.16	37.09	37.09	37.72	37.01	312,500
December 08, 2025	37.3	37.23	37.23	37.65	36.91	329,539
December 05, 2025	37.04	37.33	37.33	37.37	36.83	356,542
December 04, 2025	37.34	37.6	37.24	37.7	37.2	230,229
December 03, 2025	36.93	37.52	37.52	37.7	36.93	287,600
December 02, 2025	37.37	36.79	36.79	37.37	36.76	173,442
December 01, 2025	36.64	37.17	37.17	37.52	36.64	296,773
November 28, 2025	37.08	36.84	36.84	37.31	36.6	105,700
November 26, 2025	36.93	37.13	37.13	37.21	36.86	205,006
November 25, 2025	36.75	37.21	37.21	37.47	36.75	250,233
November 24, 2025	36.68	36.55	36.55	36.78	36.18	329,626
November 21, 2025	35.36	36.85	36.85	37.2	35.36	310,300
November 20, 2025	35.75	35.3	35.3	36.21	35.03	210,600
November 19, 2025	35.1	35.36	35.36	35.55	35.04	147,127
November 18, 2025	34.9	35.12	35.12	35.55	34.66	224,823
November 17, 2025	36.15	34.99	34.99	36.2	34.91	281,536
November 14, 2025	36.03	36.24	36.24	36.31	35.41	210,600
November 13, 2025	35.82	36.15	36.15	36.53	35.58	272,100
November 12, 2025	36.24	35.87	35.87	36.64	35.74	279,800
November 11, 2025	36.28	36.32	36.32	36.52	35.49	145,500
November 10, 2025	36.26	36.21	36.21	36.49	35.72	207,900
November 07, 2025	35.63	36.02	36.02	36.02	35.31	181,800
November 06, 2025	35.95	35.64	35.64	36.13	35.45	200,900
November 05, 2025	35.69	36.12	36.12	36.23	35.3	219,010
November 04, 2025	35.59	35.67	35.67	35.81	35.21	242,346
November 03, 2025	35.34	35.75	35.75	35.77	34.91	225,800
October 31, 2025	35.38	35.48	35.48	36.1	34.86	238,310
October 30, 2025	35.55	35.76	35.76	36.31	35.53	185,600
October 29, 2025	36.36	35.64	35.64	36.61	35.25	272,500
October 28, 2025	36.69	36.59	36.59	36.72	36.33	222,230
October 27, 2025	37.3	36.75	36.75	37.42	36.71	241,425
October 24, 2025	36.85	37.27	37.27	37.36	36.55	335,500
October 23, 2025	36.44	36.42	36.42	36.56	35.11	444,500
October 22, 2025	37.02	36.61	36.61	37.37	36.59	262,245
October 21, 2025	36.56	36.92	36.92	37.06	36.51	238,850
October 20, 2025	35.79	36.75	36.75	36.86	35.79	303,331
October 17, 2025	35.66	35.71	35.71	35.86	35.32	366,523
October 16, 2025	36.72	35.32	35.32	36.85	35.08	466,500
October 15, 2025	38.12	37	37	38.12	36.73	325,600
October 14, 2025	36.59	37.68	37.68	37.91	36.51	921,279
October 13, 2025	36.7	36.71	36.71	36.81	36.29	255,309
October 10, 2025	37.35	36.18	36.18	37.73	36.08	493,045
October 09, 2025	37.75	37.3	37.3	37.75	37.08	238,500
October 08, 2025	38.16	37.78	37.78	38.22	37.69	164,100
October 07, 2025	38.7	38.05	38.05	39.05	37.99	281,138
October 06, 2025	38.26	38.49	38.49	38.86	38.01	427,600
October 03, 2025	37.59	37.98	37.98	38.35	37.42	443,700
October 02, 2025	37.79	37.49	37.49	37.79	37.17	262,111
October 01, 2025	37.6	37.79	37.79	38.6	37.18	475,800
September 30, 2025	37.63	37.7	37.7	38.23	37.33	526,222
September 29, 2025	38.58	37.44	37.44	38.58	37.1	872,430
September 26, 2025	39.02	38.22	38.22	39.26	38.12	577,621
September 25, 2025	39.36	38.96	38.96	39.49	38.6	380,339
September 24, 2025	39.66	39.53	39.53	40.47	39.19	173,700
September 23, 2025	39.93	39.57	39.57	40.49	39.45	195,100
September 22, 2025	40.16	39.87	39.87	40.33	39.57	246,900
September 19, 2025	40.91	40.3	40.3	40.91	40.04	1.64M

First Merchants Corporation (FRME) NASDAQ