First Merchants Corporation - FRME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	38.17	38.65	38.65	38.81	37.9	1.39M
June 26, 2025	37.34	38.03	38.03	38.07	37.34	224,842
June 25, 2025	37.2	37.13	37.13	37.49	35.28	271,633
June 24, 2025	37.45	37.25	37.25	37.82	36.26	221,800
June 23, 2025	35.98	37.09	37.09	37.1	35.93	286,300
June 20, 2025	35.83	35.93	35.93	36.1	35.71	937,243
June 18, 2025	35.32	35.72	35.72	36	35.11	313,242
June 17, 2025	35.45	35.37	35.37	36.54	35.25	301,336
June 16, 2025	36.76	35.7	35.7	36.49	35.61	360,803
June 13, 2025	36.45	35.98	35.98	36.77	35.82	289,125
June 12, 2025	37.12	37.03	37.03	37.13	36.66	144,222
June 11, 2025	38	37.32	37.32	38.04	37.18	210,030
June 10, 2025	37.36	37.77	37.77	38.19	37.11	233,973
June 09, 2025	37	37.25	37.25	37.67	36.93	325,800
June 06, 2025	36.89	36.95	36.95	37.06	36.55	258,400
June 05, 2025	36.79	36.55	36.55	36.79	36.28	249,309
June 04, 2025	37.69	36.82	36.82	38.66	36.79	233,100
June 03, 2025	37.05	37.75	37.75	37.93	36.98	324,400
June 02, 2025	37.49	37.22	37.22	37.52	36.86	170,738
May 30, 2025	37.85	37.7	37.7	38.21	37.42	209,200
May 29, 2025	37.75	37.89	37.89	38.29	37.48	156,900
May 28, 2025	38.16	37.57	37.57	38.48	37.47	190,804
May 27, 2025	37.84	38.3	38.3	38.38	37.35	168,918
May 23, 2025	36.93	37.34	37.34	37.58	36.92	272,181
May 22, 2025	37.75	37.64	37.64	38.2	37.62	234,279
May 21, 2025	38.76	37.75	37.75	38.89	37.71	241,693
May 20, 2025	39.26	39.18	39.18	39.48	38.45	214,386
May 19, 2025	38.74	39.37	39.37	39.42	37.97	165,548
May 16, 2025	39.14	39.18	39.18	39.37	38.8	232,336
May 15, 2025	39.22	39.27	39.27	39.39	38.58	177,016
May 14, 2025	38.95	39.05	39.05	39.33	38.32	175,440
May 13, 2025	39.45	39.34	39.34	39.45	38.63	188,720
May 12, 2025	39.21	39.21	39.21	39.77	37.78	333,700
May 09, 2025	37.98	37.76	37.75	38.06	37.33	195,925
May 08, 2025	37.48	37.97	37.99	38.31	37.34	221,756
May 07, 2025	37.29	37.17	37.17	37.47	36.96	255,400
May 06, 2025	36.61	36.81	36.81	37.1	36.45	188,367
May 05, 2025	36.72	37.01	37	37.42	36.5	201,545
May 02, 2025	36.36	37.03	37.03	37.18	36.19	195,331
May 01, 2025	35.62	35.92	35.92	36.27	35.15	227,700
April 30, 2025	35.34	35.64	35.64	35.92	34.85	362,249
April 29, 2025	35.47	35.91	35.91	36.07	35.25	348,400
April 28, 2025	36.2	35.61	35.61	36.45	35.14	352,546
April 25, 2025	36.02	35.56	35.56	36.34	35.28	212,332
April 24, 2025	35.01	36.5	36.5	36.79	35.01	482,962
April 23, 2025	37.03	36.79	36.79	37.84	36.52	170,322
April 22, 2025	35.5	36.23	36.22	36.36	35.06	264,174
April 21, 2025	35.25	34.92	34.92	35.37	34.6	199,639
April 17, 2025	35.43	35.53	35.53	35.98	35.26	415,995
April 16, 2025	35.36	35.46	35.46	35.76	35.07	248,600
April 15, 2025	34.39	35.15	35.15	35.64	34.1	346,633
April 14, 2025	34.55	34.39	34.39	34.72	33.67	276,948
April 11, 2025	34.34	34.13	34.14	34.63	33.43	257,111
April 10, 2025	36.04	34.63	34.63	36.04	33.91	352,580
April 09, 2025	34.59	36.91	36.91	37.76	33.29	394,573
April 08, 2025	36.88	35.26	35.26	37.62	34.81	346,285
April 07, 2025	33.38	35.75	35.75	37.22	33.13	492,500
April 04, 2025	35.06	35.65	35.65	36.01	34.33	484,458
April 03, 2025	38.22	36.53	36.53	38.39	36.47	405,885
April 02, 2025	39.58	40.11	40.11	40.22	39.58	254,818

First Merchants Corporation (FRME) NASDAQ