First Merchants Corporation - FRME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39.67	38.85	38.85	39.67	38.72	174,047
August 14, 2025	38.92	39.54	39.54	39.63	38.7	270,000
August 13, 2025	39.12	39.48	39.48	39.53	38.9	240,719
August 12, 2025	37.82	38.86	38.86	38.88	37.82	232,648
August 11, 2025	37.64	37.47	37.47	37.64	37.32	217,619
August 08, 2025	37.36	37.56	37.56	37.7	36.75	162,222
August 07, 2025	37.85	37.07	37.07	37.87	37.03	162,200
August 06, 2025	37.66	37.46	37.46	37.97	37.4	181,000
August 05, 2025	37.62	37.69	37.69	38.04	36.9	253,900
August 04, 2025	37.31	37.49	37.49	37.56	36.95	221,021
August 01, 2025	37.77	37.11	37.11	37.9	36.81	240,013
July 31, 2025	38.24	38.12	38.12	38.4	38.01	239,742
July 30, 2025	39.9	38.66	38.66	39.9	38.47	213,444
July 29, 2025	40.46	39.66	39.66	40.48	39.66	276,700
July 28, 2025	39.86	40.05	40.05	40.74	39.82	258,213
July 25, 2025	39.67	39.8	39.8	39.99	39.21	321,507
July 24, 2025	41.03	39.74	39.74	41.29	39.67	313,731
July 23, 2025	41.76	41.25	41.25	41.76	40.52	421,700
July 22, 2025	40.87	41.5	41.5	41.68	40.81	577,500
July 21, 2025	40.75	40.9	40.9	41.12	40.47	299,000
July 18, 2025	40.96	40.61	40.61	40.96	40.22	1.01M
July 17, 2025	40.37	40.71	40.71	40.92	39.44	336,500
July 16, 2025	40.15	40.43	40.43	40.56	39.76	501,032
July 15, 2025	41.67	40.14	40.14	41.83	40.14	258,800
July 14, 2025	41	41.73	41.73	41.79	39.21	279,328
July 11, 2025	41.11	40.99	40.99	41.4	39.69	216,200
July 10, 2025	40.98	41.59	41.59	41.77	39.21	292,031
July 09, 2025	41.01	41.17	41.17	41.2	40.66	229,541
July 08, 2025	40.38	40.81	40.81	41.05	40.31	366,906
July 07, 2025	40.52	40.27	40.27	41.14	39.98	294,400
July 03, 2025	40.62	40.74	40.74	41.09	38.12	142,201
July 02, 2025	39.98	40.33	40.33	40.5	39.57	330,800
July 01, 2025	38.14	39.76	39.76	40.23	37.65	223,800
June 30, 2025	38.74	38.3	38.3	38.84	38.21	324,718
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

First Merchants Corporation (FRME) NASDAQ