First Merchants Corporation - FRME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	43.84	44.35	44.35	44.71	43.81	261,923
February 03, 2025	44.19	44.1	44.1	44.84	43.08	488,564
January 31, 2025	43.5	44.27	44.27	45.2	43.35	246,192
January 30, 2025	42.03	42.71	42.71	43.28	42.03	310,219
January 29, 2025	41.15	41.26	41.26	41.9	40.69	217,100
January 28, 2025	41.14	41.37	41.37	41.47	40.85	173,000
January 27, 2025	40.55	41.19	41.19	41.73	40.38	227,100
January 24, 2025	40.09	40.35	40.35	40.52	39.09	144,437
January 23, 2025	39.93	40.09	40.09	40.55	39.87	99,697
January 22, 2025	40.33	40.02	40.02	40.34	39.38	163,348
January 21, 2025	40.59	40.51	40.51	41.16	40.47	177,511
January 17, 2025	40.22	40.27	40.27	40.45	39.77	529,976
January 16, 2025	40	39.95	39.95	40.33	39.34	224,227
January 15, 2025	40.87	40.37	40.37	41.06	40.05	226,514
January 14, 2025	38.87	39.71	39.71	39.74	38.6	149,486
January 13, 2025	37.69	38.59	38.59	38.7	37.49	218,538
January 10, 2025	37.93	37.99	37.99	38.03	37.23	292,820
January 08, 2025	38.6	38.72	38.72	39.03	38.2	177,386
January 07, 2025	39.35	38.7	38.7	39.41	38.19	176,421
January 06, 2025	39.52	39.18	39.18	40.04	39.08	213,500
January 03, 2025	39.46	39.51	39.51	39.59	38.5	214,835
January 02, 2025	40.26	39.09	39.09	40.42	38.94	137,526
December 31, 2024	40.2	39.89	39.89	40.58	39.66	163,700
December 30, 2024	40.09	40.01	40.01	40.3	39.5	124,400
December 27, 2024	40.73	40.25	40.25	41.05	39.97	167,319
December 26, 2024	40.47	41.03	41.03	41.15	40.34	106,013
December 24, 2024	40.51	40.87	40.87	40.87	40.31	69,721
December 23, 2024	40.68	40.53	40.53	40.92	39.7	198,806
December 20, 2024	39.86	40.89	40.89	41.46	39.86	713,666
December 19, 2024	40.65	40.36	40.36	41.3	40.22	408,800
December 18, 2024	43.08	40.23	40.23	43.3	40.03	464,702
December 17, 2024	43.41	42.74	42.74	43.86	42.73	397,317
December 16, 2024	43.17	43.77	43.77	43.88	42.85	283,000
December 13, 2024	43.36	43.17	43.17	43.49	42.52	263,612
December 12, 2024	43.57	43.37	43.37	44.06	43.3	236,700
December 11, 2024	43.68	43.82	43.82	43.94	43.23	464,348
December 10, 2024	43.02	43.31	43.31	43.69	42.51	103,087
December 09, 2024	43.3	42.78	42.78	43.35	42.75	154,525
December 06, 2024	43.37	43.06	43.06	43.4	42.67	180,039
December 05, 2024	43.72	43.3	43.3	44.16	43.26	174,901
December 04, 2024	42.97	43.73	43.73	43.87	42.86	222,422
December 03, 2024	43.61	42.97	42.97	43.83	42.32	180,927
December 02, 2024	43.85	43.69	43.69	44.15	43.23	212,324
November 29, 2024	44.39	43.75	43.75	44.43	43.25	126,700
November 27, 2024	44.75	43.96	43.96	44.75	43.86	171,200
November 26, 2024	44.66	44.29	44.29	45.28	44.21	177,234
November 25, 2024	44.92	44.97	44.97	46.13	44.68	281,200
November 22, 2024	43.43	44.05	44.05	44.19	43.32	193,900
November 21, 2024	42.83	43.4	43.4	43.99	42.59	173,143
November 20, 2024	42.71	42.72	42.72	42.93	42.06	172,900
November 19, 2024	42.57	42.86	42.86	43.25	42.55	123,832
November 18, 2024	43.36	43.31	43.31	43.73	43.15	172,400
November 15, 2024	43.72	43.48	43.48	44	42.75	240,400
November 14, 2024	43.77	43.45	43.45	44.09	43.18	206,541
November 13, 2024	44.45	43.57	43.57	45.08	43.49	280,035
November 12, 2024	44.33	44.54	44.54	44.98	43.5	421,448
November 11, 2024	43.58	44.46	44.46	44.67	43.03	356,221
November 08, 2024	42.94	42.94	42.94	43.39	42.16	348,836
November 07, 2024	43	42.7	42.7	43.26	42.13	662,939
November 06, 2024	40	43.41	43.41	43.52	40	788,800

First Merchants Corporation (FRME) NASDAQ