First Merchants Corporation - Common Stock (FRME)

Last Price44.29

Change+0.60 (1.37%)

NASDAQ· Last Trade: Jul 1st, 6:52 PM EDT

Historical Prices For First Merchants Corporation - Common Stock (FRME)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2026	43.48	44.50	43.48	44.29	511,587	44.29
6/30/2026	43.36	43.86	43.03	43.69	457,155	43.69
6/29/2026	43.42	43.59	41.74	43.42	360,185	43.42
6/26/2026	43.67	44.23	43.29	43.68	1,955,013	43.68
6/25/2026	42.87	43.37	42.41	43.37	314,252	43.37
6/24/2026	41.89	42.83	41.80	42.59	445,053	42.59
6/23/2026	41.28	42.10	41.24	41.91	371,522	41.91
6/22/2026	40.65	41.48	40.56	41.19	474,867	41.19
6/18/2026	41.06	41.38	40.57	40.72	740,854	40.72
6/17/2026	41.17	41.55	40.23	40.59	416,043	40.59
6/16/2026	41.42	42.00	40.97	41.25	278,609	41.25
6/15/2026	42.28	42.52	40.99	41.15	294,395	41.15
6/12/2026	41.46	42.12	41.35	42.09	304,933	42.09
6/11/2026	41.42	41.62	40.92	41.21	272,677	41.21
6/10/2026	40.86	41.47	40.74	41.16	311,350	41.16
6/09/2026	40.26	41.28	40.11	40.62	353,007	40.62
6/08/2026	40.04	40.49	39.85	40.02	259,582	40.02
6/05/2026	39.72	40.31	39.72	39.93	286,334	39.93
6/04/2026	39.53	40.21	39.47	40.10	291,201	39.73
6/03/2026	39.86	39.95	38.86	38.90	400,762	38.54
6/02/2026	39.40	40.26	39.40	40.15	309,752	39.78
6/01/2026	40.02	40.16	39.39	39.53	391,928	39.17
5/29/2026	0.00	40.66	40.11	40.30	296,554	39.93
5/28/2026	39.98	40.52	39.78	40.51	267,756	40.14
5/27/2026	41.02	41.18	40.08	40.23	303,450	39.86
5/26/2026	40.40	40.98	40.10	40.97	404,503	40.59
5/22/2026	40.31	40.43	39.97	40.14	304,064	39.77
5/21/2026	39.93	40.30	39.65	40.23	256,834	39.86
5/20/2026	39.56	40.39	39.37	40.11	370,956	39.74
5/19/2026	39.58	39.75	39.08	39.60	227,268	39.23
5/18/2026	39.10	39.77	39.10	39.58	254,194	39.21
5/15/2026	39.71	39.74	38.94	39.10	334,124	38.74
5/14/2026	39.71	40.16	39.08	39.77	254,544	39.40
5/13/2026	39.68	39.96	39.35	39.45	393,279	39.09
5/12/2026	39.99	40.05	39.28	39.93	344,914	39.56
5/11/2026	40.50	40.50	39.62	39.91	383,594	39.54
5/08/2026	40.64	40.70	40.35	40.41	249,479	40.04
5/07/2026	40.75	41.09	40.40	40.51	262,903	40.14
5/06/2026	40.85	41.09	40.55	40.71	327,419	40.33
5/05/2026	40.10	40.81	40.04	40.55	210,379	40.18
5/04/2026	40.14	40.56	39.90	40.02	311,971	39.65
5/01/2026	40.45	40.82	39.97	40.42	261,393	40.05
4/30/2026	39.53	40.72	39.51	40.44	381,806	40.07
4/29/2026	40.21	40.44	39.65	39.82	381,861	39.45
4/28/2026	40.64	40.87	40.32	40.48	319,249	40.11
4/27/2026	39.59	40.52	39.59	40.31	308,594	39.94
4/24/2026	39.70	39.74	39.10	39.59	565,039	39.22
4/23/2026	39.56	40.26	39.38	39.70	441,674	39.33
4/22/2026	40.45	40.88	40.18	40.37	356,888	40.00
4/21/2026	41.40	41.40	40.25	40.36	292,801	39.99
4/20/2026	41.04	41.59	41.02	41.22	313,298	40.84
4/17/2026	40.50	41.72	40.50	41.14	443,420	40.76
4/16/2026	40.40	40.55	40.00	40.09	284,221	39.72
4/15/2026	40.82	40.87	40.28	40.52	346,212	40.15
4/14/2026	41.03	41.13	40.51	40.86	319,021	40.48
4/13/2026	41.15	41.15	40.68	41.13	263,294	40.75
4/10/2026	41.34	41.34	40.85	41.07	348,583	40.69
4/09/2026	40.67	41.70	40.59	41.47	452,993	41.09
4/08/2026	40.94	41.30	40.53	40.85	515,135	40.47
4/07/2026	39.78	40.18	39.68	40.00	371,958	39.63
4/06/2026	39.40	40.03	39.19	39.98	284,608	39.61
4/02/2026	38.78	39.57	38.63	39.43	423,885	39.07