First Merchants Corporation - FRME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.07	42.37	42.37	42.67	41.65	360,100
February 19, 2026	42	42.07	42.07	42.35	41.62	411,449
February 18, 2026	42.42	42.29	42.29	43.22	42.01	427,300
February 17, 2026	42.21	42.54	42.54	42.8	41.87	419,347
February 13, 2026	41.6	42.05	42.05	42.22	41.11	231,930
February 12, 2026	42.26	41.64	41.64	42.53	40.84	543,100
February 11, 2026	42.1	42.05	42.05	42.5	41.52	416,205
February 10, 2026	41.8	41.79	41.79	42.4	41.24	417,342
February 09, 2026	42.27	42.03	42.03	42.42	41.93	313,208
February 06, 2026	41.97	42.34	42.34	42.53	41.87	467,700
February 05, 2026	41.85	41.85	41.85	42.17	40.92	458,921
February 04, 2026	41.21	41.82	41.82	42.19	41.03	502,900
February 03, 2026	40.57	40.81	40.81	41.72	39.89	504,900
February 02, 2026	39.75	40.89	40.89	41.27	39.66	512,800
January 30, 2026	38.71	39.76	39.76	39.88	38.71	996,200
January 29, 2026	37.92	38.92	38.92	38.95	37.92	300,135
January 28, 2026	38.2	37.86	37.86	38.37	37.73	476,410
January 27, 2026	38.31	38.19	38.19	38.31	37.75	351,561
January 26, 2026	38.09	38.01	38.01	38.55	37.6	403,400
January 23, 2026	39.4	38.09	38.09	39.47	38	268,547
January 22, 2026	39.32	39.64	39.64	40.24	39.3	273,700
January 21, 2026	37.98	39.33	39.33	39.48	37.98	484,700
January 20, 2026	37.49	37.67	37.67	37.9	37.44	234,000
January 16, 2026	38.33	38.08	38.08	38.78	38.05	258,700
January 15, 2026	37.77	38.53	38.53	38.78	37.77	213,200
January 14, 2026	37.23	37.8	37.8	37.98	37.16	278,822
January 13, 2026	37.69	37.2	37.2	37.8	37.17	206,730
January 12, 2026	37.89	37.66	37.66	38.11	37.55	206,839
January 09, 2026	38.69	38.11	38.11	38.9	38.02	235,800
January 08, 2026	37.6	38.69	38.69	39.03	37.59	318,244
January 07, 2026	38.33	37.9	37.9	38.33	37.73	235,122
January 06, 2026	37.96	38.34	38.34	38.37	37.71	234,069
January 05, 2026	37.33	38.17	38.17	38.69	37.29	302,537
January 02, 2026	37.47	37.5	37.5	37.7	36.86	219,029
December 31, 2025	37.66	37.48	37.48	37.72	37.35	270,032
December 30, 2025	37.89	37.66	37.66	38.12	37.62	198,541
December 29, 2025	38.25	38	38	38.35	37.94	234,816
December 26, 2025	38.46	38.26	38.26	38.6	38.15	217,200
December 24, 2025	38.34	38.35	38.35	38.66	38.06	163,200
December 23, 2025	38.5	38.47	38.47	38.96	38.07	332,100
December 22, 2025	38.37	38.67	38.67	38.81	38.15	304,200
December 19, 2025	38.86	38.36	38.36	38.97	37.97	719,218
December 18, 2025	39.09	38.98	38.98	39.29	38.81	191,200
December 17, 2025	38.78	38.89	38.89	39.38	38.71	225,307
December 16, 2025	39.05	38.83	38.83	39.24	38.75	228,500
December 15, 2025	39.02	38.99	38.99	39.22	38.64	310,100
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

First Merchants Corporation (FRME) NASDAQ