First Merchants Corporation - FRME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	40.1	40.96	40.96	40.98	40.09	305,200
September 17, 2025	39.68	39.85	39.85	40.96	39.48	309,600
September 16, 2025	39.47	39.45	39.45	39.52	38.92	213,500
September 15, 2025	40.28	39.65	39.65	40.48	39.59	231,346
September 12, 2025	40.36	40.03	40.03	40.36	39.87	149,804
September 11, 2025	40.31	40.39	40.39	40.54	40.07	190,700
September 10, 2025	40.19	40.22	40.22	40.52	40.06	138,406
September 09, 2025	40.85	40.22	40.22	40.88	40.06	199,100
September 08, 2025	41.04	40.89	40.89	41.04	40.39	160,000
September 05, 2025	41.71	41.01	41.01	42.08	39.93	189,915
September 04, 2025	41.53	41.88	41.88	41.88	41.3	151,558
September 03, 2025	41.05	41.18	41.18	41.73	40.72	170,500
September 02, 2025	40.95	41.24	41.24	41.29	40.7	184,643
August 29, 2025	41.78	41.52	41.52	41.93	41.44	183,800
August 28, 2025	41.79	41.62	41.62	41.99	41.39	194,682
August 27, 2025	41.39	41.79	41.79	41.91	40.98	205,800
August 26, 2025	41.03	41.42	41.42	41.73	40.77	220,228
August 25, 2025	41.73	41.05	41.05	41.78	41.02	238,700
August 22, 2025	39.95	41.74	41.74	41.86	39.76	320,731
August 21, 2025	39.26	39.68	39.68	39.77	38.18	239,400
August 20, 2025	39.51	39.5	39.5	39.63	39.21	194,147
August 19, 2025	38.97	39.38	39.38	39.53	38.97	349,600
August 18, 2025	38.91	38.97	38.97	39.44	38.47	145,800
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

First Merchants Corporation (FRME) NASDAQ