Dark

FRME
First Merchants Corp
stock NASDAQ

At Close

Jul 21, 2026 3:59:57 PM EDT

44.01USD-0.699%(-0.31)430,022

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 8:53:30 AM EDT

45.10USD+1.760%(+0.78)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

44.03USD+0.045%(+0.02)144,773

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	44.1700	44.1700	43.5800	44.0100	-0.699%	430,022	0.000%
2026-07-20	44.5900	44.5900	44.0225	44.3200	-0.606%	431,249	-0.699%
2026-07-17	45.0000	45.3100	44.2050	44.5900	-1.415%	456,103	-1.301%
2026-07-16	43.7800	45.3300	43.4750	45.2300	+3.383%	605,485	-2.697%
2026-07-15	43.5000	44.2800	43.2100	43.7500	+1.039%	373,571	+0.594%
2026-07-14	43.3000	43.6200	43.0950	43.3000	0.000%	445,424	+1.640%
2026-07-13	43.2000	43.5000	43.0800	43.3000	+0.464%	465,565	+1.640%
2026-07-10	42.5900	43.2700	42.3600	43.1000	+1.316%	426,640	+2.111%
2026-07-09	42.3900	42.8700	42.2700	42.5400	+0.925%	546,674	+3.456%
2026-07-08	42.7800	42.8400	41.9200	42.1500	-1.611%	395,843	+4.413%
2026-07-07	43.4300	43.6400	42.8400	42.8400	-1.359%	257,497	+2.731%
2026-07-06	43.3100	43.7100	43.1000	43.4300	-0.023%	339,001	+1.335%
2026-07-02	44.5900	44.5900	43.1000	43.4400	-1.919%	402,646	+1.312%
2026-07-01	43.8200	44.5000	43.4750	44.2900	+1.373%	511,512	-0.632%
2026-06-30	43.3600	43.8600	43.0300	43.6900	+0.622%	457,154	+0.732%
2026-06-29	43.4200	43.5900	41.7400	43.4200	-0.595%	360,185	+1.359%
2026-06-26	43.6700	44.2300	43.2900	43.6800	+0.715%	1,955,013	+0.755%
2026-06-25	42.8700	43.3700	42.4100	43.3700	+1.831%	314,252	+1.476%
2026-06-24	41.8900	42.8300	41.8050	42.5900	+1.623%	445,053	+3.334%
2026-06-23	41.2800	42.1000	41.2450	41.9100	+1.748%	371,522	+5.011%
2026-06-22	40.6500	41.4750	40.5600	41.1900	+1.154%	474,867	+6.846%
2026-06-18	41.0600	41.3800	40.5700	40.7200	+0.320%	740,854	+8.080%
2026-06-17	41.1700	41.5500	40.2300	40.5900	-1.600%	416,043	+8.426%
2026-06-16	41.4200	42.0000	40.9700	41.2500	+0.243%	278,609	+6.691%
2026-06-15	42.2800	42.5200	40.9900	41.1500	-2.233%	294,395	+6.950%
2026-06-12	41.4600	42.1200	41.3500	42.0900	+2.135%	304,933	+4.562%
2026-06-11	41.4200	41.6150	40.9200	41.2100	+0.121%	272,677	+6.794%
2026-06-10	40.8600	41.4650	40.7400	41.1600	+1.329%	311,351	+6.924%
2026-06-09	40.2600	41.2850	40.1100	40.6200	+1.499%	353,007	+8.346%
2026-06-08	40.0400	40.4900	39.8550	40.0200	+0.225%	259,582	+9.970%
2026-06-05	39.7300	40.3100	39.7200	39.9300	-0.424%	286,334	+10.218%
2026-06-04	39.5300	40.2100	39.4650	40.1000	+3.085%	291,201	+9.751%
2026-06-03	39.8600	39.9500	38.8600	38.9000	-3.113%	400,762	+13.136%
2026-06-02	39.4000	40.2600	39.4000	40.1500	+1.568%	309,752	+9.614%
2026-06-01	40.0200	40.1650	39.3900	39.5300	-1.911%	391,928	+11.333%
2026-05-29	40.4800	40.6550	40.1100	40.3000	-0.518%	296,554	+9.206%
2026-05-28	40.1700	40.5200	39.7800	40.5100	+0.696%	267,756	+8.640%
2026-05-27	41.0200	41.1800	40.0800	40.2300	-1.794%	303,450	+9.396%
2026-05-26	40.4000	40.9800	40.1000	40.9650	+2.055%	404,503	+7.433%
2026-05-22	40.3100	40.4300	39.9700	40.1400	-0.224%	304,064	+9.641%
2026-05-21	39.9300	40.3000	39.6450	40.2300	+0.299%	256,834	+9.396%
2026-05-20	39.5600	40.3900	39.3700	40.1100	+1.288%	370,956	+9.723%
2026-05-19	39.5800	39.7500	39.0811	39.6000	+0.051%	227,266	+11.136%
2026-05-18	39.1000	39.7650	39.1000	39.5800	+1.228%	254,194	+11.193%
2026-05-15	39.7100	39.7450	38.7650	39.1000	-1.685%	334,124	+12.558%
2026-05-14	39.7100	40.1600	39.0800	39.7700	+0.811%	254,544	+10.661%
2026-05-13	39.6800	39.9600	39.3500	39.4500	-1.202%	393,278	+11.559%
2026-05-12	39.9900	40.0500	39.2800	39.9300	+0.050%	344,914	+10.218%
2026-05-11	40.5000	40.5000	39.6200	39.9100	-1.237%	383,594	+10.273%
2026-05-08	40.6400	40.7050	40.3500	40.4100	-0.247%	249,479	+8.909%
2026-05-07	40.7500	41.0900	40.3950	40.5100	-0.491%	262,903	+8.640%
2026-05-06	40.8500	41.0900	40.5500	40.7100	+0.395%	327,419	+8.106%
2026-05-05	40.1000	40.8100	40.0400	40.5500	+1.324%	210,379	+8.533%
2026-05-04	40.1400	40.5600	39.9000	40.0200	-0.990%	311,971	+9.970%
2026-05-01	40.4500	40.8200	39.9700	40.4200	-0.049%	261,393	+8.882%
2026-04-30	39.5300	40.7200	39.5100	40.4400	+1.557%	381,806	+8.828%
2026-04-29	40.2100	40.4350	39.6500	39.8200	-1.630%	381,861	+10.522%
2026-04-28	40.6400	40.8700	40.3200	40.4800	+0.422%	319,249	+8.720%
2026-04-27	39.5900	40.5200	39.5900	40.3100	+1.819%	308,494	+9.179%
2026-04-24	39.7000	39.7400	39.1030	39.5900	-0.277%	565,039	+11.164%
2026-04-23	39.5600	40.2550	39.3800	39.7000	-1.660%	441,672	+10.856%
2026-04-22	40.4500	40.8800	40.1800	40.3700	+0.025%	356,888	+9.017%
2026-04-21	41.4000	41.4000	40.2500	40.3600	-2.086%	292,703	+9.044%
2026-04-20	41.0400	41.5900	41.0250	41.2200	+0.194%	313,286	+6.769%
2026-04-17	40.5000	41.7200	40.5000	41.1400	+2.619%	443,420	+6.976%
2026-04-16	40.4000	40.5500	40.0000	40.0900	-1.061%	284,221	+9.778%
2026-04-15	40.8200	40.8700	40.2830	40.5200	-0.832%	346,212	+8.613%
2026-04-14	41.0300	41.1350	40.5100	40.8600	-0.656%	319,021	+7.709%
2026-04-13	41.1500	41.1500	40.6800	41.1300	+0.146%	263,294	+7.002%
2026-04-10	41.3400	41.3400	40.8500	41.0700	-0.965%	348,583	+7.159%
2026-04-09	40.6700	41.7000	40.5850	41.4700	+1.518%	452,993	+6.125%
2026-04-08	40.9400	41.2950	40.5300	40.8500	+2.125%	515,134	+7.736%
2026-04-07	39.7800	40.1800	39.6800	40.0000	+0.050%	371,957	+10.025%
2026-04-06	39.4000	40.0300	39.1900	39.9800	+1.395%	284,608	+10.080%
2026-04-02	38.7800	39.5700	38.6300	39.4300	+0.254%	423,885	+11.616%
2026-04-01	38.9500	39.6300	38.6000	39.3300	+1.549%	311,985	+11.899%
2026-03-31	38.6400	39.0000	38.2100	38.7300	+1.520%	507,026	+13.633%
2026-03-30	38.0300	38.2450	37.8600	38.1500	+0.793%	301,296	+15.360%
2026-03-27	37.9800	38.3200	37.3800	37.8500	-1.097%	349,921	+16.275%
2026-03-26	37.9700	38.3100	36.1300	38.2700	+0.236%	218,022	+14.999%
2026-03-25	38.3000	38.4250	37.9200	38.1800	+0.527%	364,222	+15.270%
2026-03-24	37.4200	38.2900	37.4200	37.9800	+0.290%	516,053	+15.877%
2026-03-23	37.4600	38.3700	37.1200	37.8700	+3.583%	505,295	+16.213%
2026-03-20	36.7500	36.7900	36.3400	36.5600	-0.109%	995,592	+20.377%
2026-03-19	36.2500	36.9875	36.1300	36.6000	+0.412%	477,628	+20.246%
2026-03-18	36.3600	36.6500	36.1950	36.4500	-0.600%	404,531	+20.741%
2026-03-17	36.9800	37.2050	36.3800	36.6700	-0.245%	444,402	+20.016%
2026-03-16	36.7800	37.0700	36.6500	36.7600	+0.906%	385,763	+19.723%
2026-03-13	36.8800	37.1700	36.1600	36.4300	-0.328%	597,468	+20.807%
2026-03-12	36.1600	36.8600	35.9200	36.5500	-1.056%	535,401	+20.410%
2026-03-11	37.0500	37.4000	36.5150	36.9400	-1.204%	359,838	+19.139%
2026-03-10	36.9000	38.0000	36.3325	37.3900	+1.273%	609,374	+17.705%
2026-03-09	36.8900	37.1700	35.7100	36.9200	-1.678%	543,621	+19.204%
2026-03-06	37.1750	37.6000	36.6000	37.5500	-2.594%	338,382	+17.204%
2026-03-05	38.6700	38.7600	38.1900	38.5500	-1.078%	286,263	+14.163%
2026-03-04	39.1900	39.7600	38.9500	38.9700	-0.358%	504,209	+12.933%
2026-03-03	38.2800	39.5600	38.0700	39.1100	-0.610%	393,547	+12.529%
2026-03-02	38.6000	39.6000	38.2700	39.3500	+0.691%	594,543	+11.842%
2026-02-27	40.3700	40.3800	38.4800	39.0800	-4.799%	586,096	+12.615%
2026-02-26	41.1300	41.9200	40.3700	41.0500	-0.195%	425,843	+7.211%
2026-02-25	40.6700	41.2300	40.2400	41.1300	+1.807%	390,864	+7.002%
2026-02-24	40.7500	40.8599	40.3200	40.4000	-0.859%	439,661	+8.936%
2026-02-23	42.3900	42.5500	40.2200	40.7500	-3.823%	685,364	+8.000%
2026-02-20	42.0700	42.6650	41.6500	42.3700	+0.713%	360,085	+3.871%
2026-02-19	42.0000	42.3450	41.6150	42.0700	-0.520%	411,447	+4.611%
2026-02-18	42.4200	43.2200	42.0100	42.2900	-0.588%	427,263	+4.067%
2026-02-17	42.2100	42.7950	41.8700	42.5400	+1.165%	419,347	+3.456%
2026-02-13	41.6000	42.2150	41.1100	42.0500	+0.985%	278,590	+4.661%
2026-02-12	42.2600	42.5300	40.8350	41.6400	-0.975%	543,078	+5.692%
2026-02-11	42.1000	42.5000	41.5200	42.0500	+0.622%	416,145	+4.661%
2026-02-10	41.8000	42.4000	41.2400	41.7900	-0.571%	417,342	+5.312%
2026-02-09	42.2700	42.4200	41.9300	42.0300	-0.732%	313,208	+4.711%
2026-02-06	41.9700	42.5300	41.8700	42.3400	+1.171%	467,683	+3.944%
2026-02-05	41.8500	42.1700	40.9250	41.8500	+0.072%	458,921	+5.161%
2026-02-04	41.2100	42.1850	41.0300	41.8200	+2.475%	502,862	+5.237%
2026-02-03	40.5700	41.7200	39.8900	40.8100	-0.196%	504,872	+7.841%
2026-02-02	39.7500	41.2700	39.6564	40.8900	+2.842%	512,784	+7.630%
2026-01-30	38.7100	39.8800	38.7100	39.7600	+2.158%	996,192	+10.689%
2026-01-29	37.9200	38.9450	37.9200	38.9200	+2.800%	300,135	+13.078%
2026-01-28	38.2000	38.3650	37.7250	37.8600	-0.864%	479,309	+16.244%
2026-01-27	38.3100	38.3100	37.7500	38.1900	+0.474%	351,561	+15.240%
2026-01-26	38.0900	38.5500	37.6000	38.0100	-0.210%	403,374	+15.785%
2026-01-23	39.4000	39.4650	38.0000	38.0900	-3.910%	269,352	+15.542%
2026-01-22	39.3200	40.2350	39.3000	39.6400	+0.788%	273,676	+11.024%
2026-01-21	37.9800	39.4800	37.9800	39.3300	+4.407%	484,694	+11.899%
2026-01-20	37.4900	37.9000	37.4350	37.6700	-1.077%	233,974	+16.830%
2026-01-16	38.3300	38.7800	38.0450	38.0800	-1.168%	258,690	+15.572%
2026-01-15	37.7700	38.7800	37.7700	38.5300	+1.931%	213,178	+14.223%
2026-01-14	37.2300	37.9799	37.1600	37.8000	+1.613%	278,822	+16.429%
2026-01-13	37.6900	37.7950	37.1650	37.2000	-1.221%	206,698	+18.306%
2026-01-12	37.8900	38.1100	37.5500	37.6600	-1.181%	206,839	+16.861%
2026-01-09	38.6900	38.9000	38.0200	38.1100	-1.499%	233,156	+15.482%
2026-01-08	37.6000	39.0300	37.5900	38.6900	+2.084%	318,164	+13.750%
2026-01-07	38.3300	38.3300	37.7300	37.9000	-1.148%	235,122	+16.121%
2026-01-06	37.9600	38.3700	37.7100	38.3400	+0.445%	300,901	+14.789%
2026-01-05	37.3300	38.6900	37.2900	38.1700	+1.787%	302,334	+15.300%
2026-01-02	37.4700	37.7000	36.8600	37.5000	+0.053%	236,595	+17.360%
2025-12-31	37.6600	37.7200	37.3500	37.4800	-0.478%	270,032	+17.423%
2025-12-30	37.8900	38.1200	37.6200	37.6600	-0.895%	219,128	+16.861%
2025-12-29	38.2500	38.3500	37.9350	38.0000	-0.680%	234,816	+15.816%
2025-12-26	38.4600	38.6000	38.1500	38.2600	-0.235%	217,200	+15.029%
2025-12-24	38.3400	38.6600	38.0550	38.3500	-0.312%	163,156	+14.759%
2025-12-23	38.5000	38.9580	38.0700	38.4700	-0.517%	332,053	+14.401%
2025-12-22	38.3700	38.8100	38.1500	38.6700	+0.808%	304,200	+13.809%
2025-12-19	38.8600	38.9677	37.9700	38.3600	-1.591%	719,218	+14.729%
2025-12-18	39.0900	39.2900	38.8100	38.9800	+0.231%	191,183	+12.904%
2025-12-17	38.7800	39.3785	38.7100	38.8900	+0.155%	225,307	+13.165%
2025-12-16	39.0500	39.2400	38.7498	38.8300	-0.410%	228,491	+13.340%
2025-12-15	39.0200	39.2151	38.6350	38.9900	+0.438%	310,089	+12.875%
2025-12-12	39.0000	39.0025	38.5300	38.8200	+0.077%	288,316	+13.369%
2025-12-11	38.5500	39.0750	38.0650	38.7900	+0.518%	270,875	+13.457%
2025-12-10	36.9900	38.8000	36.9900	38.5900	+4.044%	373,956	+14.045%
2025-12-09	37.1600	37.7200	37.0100	37.0900	-0.376%	312,491	+18.657%
2025-12-08	37.3000	37.6500	36.9100	37.2300	-0.268%	329,539	+18.211%
2025-12-05	37.0400	37.3650	36.8301	37.3300	-0.718%	356,542	+17.894%
2025-12-04	37.3400	37.7000	37.2000	37.6000	+0.213%	230,229	+17.048%
2025-12-03	36.9300	37.7000	36.9250	37.5200	+1.984%	287,553	+17.297%
2025-12-02	37.3700	37.3700	36.7600	36.7900	-1.022%	182,991	+19.625%
2025-12-01	36.6400	37.5200	36.6400	37.1700	+0.896%	296,773	+18.402%
2025-11-28	37.0800	37.3050	36.6000	36.8400	-0.781%	105,656	+19.463%
2025-11-26	36.9300	37.2100	36.8600	37.1300	-0.215%	205,006	+18.529%
2025-11-25	36.7500	37.4650	36.7500	37.2100	+1.806%	250,233	+18.275%
2025-11-24	36.6800	36.7850	36.1800	36.5500	-0.814%	329,626	+20.410%
2025-11-21	35.3600	37.2000	35.3600	36.8500	+4.391%	310,274	+19.430%
2025-11-20	35.7500	36.2100	35.0300	35.3000	-0.170%	210,582	+24.674%
2025-11-19	35.1000	35.5450	35.0400	35.3600	+0.683%	147,127	+24.463%
2025-11-18	34.9000	35.5500	34.6600	35.1200	+0.372%	224,823	+25.313%
2025-11-17	36.1500	36.2000	34.9100	34.9900	-3.449%	281,536	+25.779%
2025-11-14	36.0300	36.3100	35.4096	36.2400	+0.249%	210,624	+21.440%
2025-11-13	35.8200	36.5300	35.5800	36.1500	+0.781%	272,124	+21.743%
2025-11-12	36.2400	36.6400	35.7400	35.8700	-1.239%	279,778	+22.693%
2025-11-11	36.2800	36.5150	35.4900	36.3200	+0.304%	145,482	+21.173%
2025-11-10	36.2600	36.4900	35.7150	36.2100	+0.527%	207,896	+21.541%
2025-11-07	35.6300	36.0200	35.3050	36.0200	+1.066%	181,787	+22.182%
2025-11-06	35.9500	36.1300	35.4500	35.6400	-1.329%	200,859	+23.485%
2025-11-05	35.6900	36.2300	35.3000	36.1200	+1.262%	219,010	+21.844%
2025-11-04	35.5900	35.8100	35.2050	35.6700	-0.224%	242,346	+23.381%
2025-11-03	35.3400	35.7700	34.9100	35.7500	+0.761%	225,753	+23.105%
2025-10-31	35.3800	36.1000	34.8600	35.4800	-0.783%	238,310	+24.042%
2025-10-30	35.5500	36.3100	35.5250	35.7600	+0.337%	185,597	+23.070%
2025-10-29	36.3600	36.6100	35.2500	35.6400	-2.596%	272,460	+23.485%
2025-10-28	36.6900	36.7150	36.3300	36.5900	-0.435%	222,230	+20.279%
2025-10-27	37.3000	37.4200	36.7100	36.7500	-1.395%	241,425	+19.755%
2025-10-24	36.8500	37.3600	36.5500	37.2700	+2.334%	335,487	+18.084%
2025-10-23	36.4400	36.5550	35.1100	36.4200	-0.519%	444,470	+20.840%
2025-10-22	37.0200	37.3700	36.5900	36.6100	-0.840%	262,245	+20.213%
2025-10-21	36.5900	37.0600	36.5100	36.9200	+0.463%	253,314	+19.204%
2025-10-20	35.7900	36.8600	35.7900	36.7500	+2.912%	303,331	+19.755%
2025-10-17	35.6600	35.8600	35.3200	35.7100	+1.104%	366,523	+23.243%
2025-10-16	36.7200	36.8550	35.0800	35.3200	-4.541%	466,490	+24.604%
2025-10-15	38.1200	38.1200	36.7250	37.0000	-1.805%	325,568	+18.946%
2025-10-14	36.5900	37.9100	36.5050	37.6800	+2.642%	921,279	+16.799%
2025-10-13	36.7000	36.8100	36.2901	36.7100	+1.465%	255,309	+19.886%
2025-10-10	37.3500	37.7300	36.0800	36.1800	-3.003%	493,045	+21.642%
2025-10-09	37.7500	37.7500	37.0800	37.3000	-1.271%	238,485	+17.989%
2025-10-08	38.1600	38.2150	37.6900	37.7800	-0.710%	164,062	+16.490%
2025-10-07	38.7000	39.0500	37.9850	38.0500	-1.143%	285,946	+15.664%
2025-10-06	38.2600	38.8600	38.0100	38.4900	+1.343%	427,556	+14.341%
2025-10-03	37.5900	38.3500	37.4173	37.9800	+1.307%	443,650	+15.877%
2025-10-02	37.7900	37.7900	37.1700	37.4900	-0.794%	262,111	+17.391%
2025-10-01	37.6000	38.6000	37.1800	37.7900	+0.239%	475,791	+16.459%
2025-09-30	37.6300	38.2250	37.3300	37.7000	+0.694%	526,222	+16.737%
2025-09-29	38.5800	38.5800	37.1000	37.4400	-2.041%	872,430	+17.548%
2025-09-26	39.0200	39.2600	38.1200	38.2200	-1.899%	577,621	+15.149%
2025-09-25	39.3600	39.4900	38.6050	38.9600	-1.442%	380,339	+12.962%
2025-09-24	39.6600	40.4700	39.1850	39.5300	-0.101%	173,675	+11.333%
2025-09-23	39.9300	40.4900	39.4500	39.5700	-0.752%	195,086	+11.221%
2025-09-22	40.1600	40.3250	39.5700	39.8700	-1.067%	246,875	+10.384%
2025-09-19	40.9100	40.9100	40.0400	40.3000	-1.611%	1,638,170	+9.206%
2025-09-18	40.1000	40.9800	40.0850	40.9600	+2.785%	305,187	+7.446%
2025-09-17	39.6800	40.9600	39.4800	39.8500	+1.014%	309,593	+10.439%
2025-09-16	39.4700	39.5200	38.9200	39.4500	-0.504%	213,492	+11.559%
2025-09-15	40.2800	40.4750	39.5900	39.6500	-0.949%	231,346	+10.996%
2025-09-12	40.3600	40.3600	39.8700	40.0300	-0.891%	149,804	+9.943%
2025-09-11	40.3100	40.5400	40.0700	40.3900	+0.423%	190,657	+8.963%
2025-09-10	40.1900	40.5160	40.0600	40.2200	0.000%	138,406	+9.423%
2025-09-09	40.8500	40.8750	40.0600	40.2200	-1.639%	199,091	+9.423%
2025-09-08	41.0400	41.0400	40.3901	40.8900	-0.293%	159,987	+7.630%
2025-09-05	41.7100	42.0800	39.9300	41.0100	-2.077%	190,117	+7.315%
2025-09-04	41.4300	41.8800	41.3005	41.8800	+1.700%	164,012	+5.086%
2025-09-03	41.0500	41.7300	40.7150	41.1800	-0.145%	170,473	+6.872%
2025-09-02	40.9500	41.2900	40.7000	41.2400	-0.674%	184,643	+6.717%
2025-08-29	41.7800	41.9250	41.4400	41.5200	-0.240%	183,780	+5.997%
2025-08-28	41.7900	41.9900	41.3900	41.6200	-0.407%	194,682	+5.742%
2025-08-27	41.3900	41.9100	40.9800	41.7900	+0.893%	205,757	+5.312%
2025-08-26	41.0300	41.7300	40.7650	41.4200	+0.901%	220,228	+6.253%
2025-08-25	41.7300	41.7800	41.0200	41.0500	-1.653%	238,651	+7.211%
2025-08-22	39.9500	41.8600	39.7600	41.7400	+5.192%	320,731	+5.438%
2025-08-21	39.2600	39.7700	38.1800	39.6800	+0.456%	239,351	+10.912%
2025-08-20	39.5100	39.6250	39.2100	39.5000	+0.305%	194,147	+11.418%
2025-08-19	38.9700	39.5300	38.9700	39.3800	+1.052%	349,595	+11.757%
2025-08-18	38.9100	39.4350	38.4700	38.9700	+0.309%	145,792	+12.933%
2025-08-15	39.6700	39.6700	38.7200	38.8500	-1.745%	174,047	+13.282%
2025-08-14	38.9200	39.6300	38.7000	39.5400	+0.152%	269,970	+11.305%
2025-08-13	39.1200	39.5300	38.8950	39.4800	+1.595%	240,719	+11.474%
2025-08-12	37.8200	38.8800	37.8200	38.8600	+3.710%	232,648	+13.253%
2025-08-11	37.6400	37.6400	37.3200	37.4700	-0.240%	217,619	+17.454%
2025-08-08	37.3600	37.7000	36.7500	37.5600	+1.322%	162,222	+17.173%
2025-08-07	37.8500	37.8700	37.0250	37.0700	-1.041%	162,172	+18.721%
2025-08-06	37.6600	37.9650	37.4000	37.4600	-0.610%	180,982	+17.485%
2025-08-05	37.6200	38.0400	36.9000	37.6900	+0.533%	253,857	+16.768%
2025-08-04	37.3100	37.5550	36.9500	37.4900	+1.024%	221,021	+17.391%
2025-08-01	37.7700	37.9000	36.8050	37.1100	-2.650%	240,013	+18.593%
2025-07-31	38.2100	38.9600	38.0250	38.1200	-1.397%	273,390	+15.451%
2025-07-30	39.9000	39.9400	38.4700	38.6600	-2.521%	243,868	+13.839%
2025-07-29	40.4600	40.4800	39.6600	39.6600	-0.974%	276,654	+10.968%
2025-07-28	39.8600	40.7350	39.8200	40.0500	+0.628%	258,213	+9.888%
2025-07-25	39.6700	39.9950	39.2100	39.8000	+0.151%	321,507	+10.578%
2025-07-24	41.0300	41.2850	39.6700	39.7400	-3.661%	313,731	+10.745%
2025-07-23	41.7600	41.7600	40.5200	41.2500	-0.602%	421,663	+6.691%
2025-07-22	40.8700	41.6800	40.8100	41.5000	+1.467%	577,480	+6.048%
2025-07-21	40.7500	41.1221	40.4700	40.9000	+0.714%	298,957	+7.604%
2025-07-18	40.9600	40.9600	40.2200	40.6100	-0.246%	1,008,644	+8.372%
2025-07-17	40.3700	40.9200	39.4400	40.7100	+0.693%	336,472	+8.106%
2025-07-16	40.1500	40.5600	39.7600	40.4300	+0.722%	501,032	+8.855%
2025-07-15	41.6700	41.8300	40.1400	40.1400	-3.810%	258,787	+9.641%
2025-07-14	41.0000	41.7900	39.2050	41.7300	+1.805%	279,328	+5.464%
2025-07-11	41.1100	41.4000	39.6850	40.9900	-1.443%	216,195	+7.368%
2025-07-10	40.9800	41.7700	39.2100	41.5900	+1.020%	292,031	+5.819%
2025-07-09	41.0100	41.2000	40.6600	41.1700	+0.882%	229,541	+6.898%
2025-07-08	40.3800	41.0450	40.3100	40.8100	+1.341%	366,906	+7.841%
2025-07-07	40.5200	41.1350	39.9800	40.2700	-1.154%	294,399	+9.287%
2025-07-03	40.6200	41.0900	38.1150	40.7400	+1.017%	142,201	+8.027%
2025-07-02	39.9800	40.5000	39.5650	40.3300	+1.434%	330,770	+9.125%
2025-07-01	38.1400	40.2300	37.6500	39.7600	+3.812%	223,754	+10.689%
2025-06-30	38.7400	38.8400	38.2100	38.3000	-0.906%	324,718	+14.909%
2025-06-27	38.1700	38.8100	37.9000	38.6500	+1.630%	1,386,430	+13.868%
2025-06-26	37.3400	38.0700	37.3400	38.0300	+2.424%	224,842	+15.724%
2025-06-25	37.2000	37.4900	35.2800	37.1300	-0.322%	271,633	+18.529%
2025-06-24	37.4500	37.8200	36.2600	37.2500	+0.431%	221,766	+18.148%
2025-06-23	35.9800	37.1000	35.9300	37.0900	+3.228%	286,280	+18.657%
2025-06-20	35.8300	36.1000	35.7100	35.9300	+0.588%	1,052,556	+22.488%
2025-06-18	35.3200	36.0000	35.1100	35.7200	+0.990%	313,242	+23.208%
2025-06-17	35.4500	36.5400	35.2500	35.3700	-0.924%	301,336	+24.427%
2025-06-16	36.5500	36.7575	35.6000	35.7000	-0.778%	371,503	+23.277%
2025-06-13	36.4500	36.7737	35.8150	35.9800	-2.836%	289,125	+22.318%
2025-06-12	37.1200	37.1300	36.6600	37.0300	-0.777%	144,222	+18.850%
2025-06-11	38.0000	38.0400	37.1800	37.3200	-1.191%	210,030	+17.926%
2025-06-10	37.3600	38.1900	37.1100	37.7700	+1.396%	234,073	+16.521%
2025-06-09	37.0000	37.6750	36.9300	37.2500	+0.812%	325,765	+18.148%
2025-06-06	36.8900	37.0600	36.5500	36.9500	+1.094%	258,384	+19.107%
2025-06-05	36.7900	36.7900	36.2800	36.5500	-0.733%	254,677	+20.410%
2025-06-04	37.6900	38.6550	36.7900	36.8200	-2.464%	233,083	+19.527%
2025-06-03	37.0500	37.9300	36.9750	37.7500	+1.424%	324,372	+16.583%
2025-06-02	37.4900	37.5150	36.8577	37.2200	-1.273%	170,738	+18.243%
2025-05-30	37.8500	38.2050	37.4200	37.7000	-0.501%	209,181	+16.737%
2025-05-29	37.7500	38.2900	37.4750	37.8900	+0.852%	156,884	+16.152%
2025-05-28	38.1600	38.4800	37.4700	37.5700	-1.906%	190,804	+17.141%
2025-05-27	37.8400	38.3800	37.3550	38.3000	+2.571%	168,918	+14.909%
2025-05-23	36.9300	37.5800	36.9250	37.3400	-0.797%	272,181	+17.863%
2025-05-22	37.7500	38.2000	37.6200	37.6400	-0.291%	234,283	+16.923%
2025-05-21	38.7600	38.8900	37.7100	37.7500	-3.650%	241,693	+16.583%
2025-05-20	39.2600	39.4800	38.4500	39.1800	-0.483%	214,386	+12.328%
2025-05-19	38.7400	39.4150	37.9650	39.3700	+0.485%	165,548	+11.786%
2025-05-16	39.1400	39.3700	38.8000	39.1800	-0.229%	232,336	+12.328%
2025-05-15	39.2200	39.3900	38.5800	39.2700	+0.563%	177,016	+12.070%
2025-05-14	38.9500	39.3300	38.3200	39.0500	-0.737%	175,440	+12.702%
2025-05-13	39.4500	39.4500	38.6300	39.3400	+0.332%	188,720	+11.871%
2025-05-12	39.2100	39.7700	37.7850	39.2100	+3.840%	333,663	+12.242%
2025-05-09	37.9800	38.0600	37.3350	37.7600	-0.553%	197,503	+16.552%
2025-05-08	37.4800	38.3100	37.3400	37.9700	+2.152%	227,063	+15.907%
2025-05-07	37.2900	37.4650	36.9600	37.1700	+0.978%	255,398	+18.402%
2025-05-06	36.6100	37.1000	36.4450	36.8100	-0.540%	188,367	+19.560%
2025-05-05	36.7200	37.4250	36.5000	37.0100	-0.054%	204,512	+18.914%
2025-05-02	36.3600	37.1825	36.1900	37.0300	+3.090%	195,331	+18.850%
2025-05-01	35.6200	36.2700	35.1500	35.9200	+0.786%	227,668	+22.522%
2025-04-30	35.3400	35.9200	34.8500	35.6400	-0.752%	362,602	+23.485%
2025-04-29	35.4700	36.0700	35.2500	35.9100	+0.842%	348,361	+22.556%
2025-04-28	36.2000	36.4500	35.1400	35.6100	+0.141%	352,546	+23.589%
2025-04-25	36.0200	36.3400	35.2750	35.5600	-2.575%	212,332	+23.763%
2025-04-24	35.0100	36.7900	35.0100	36.5000	-1.138%	482,962	+20.575%
2025-04-23	37.4000	37.9117	36.5150	36.9200	+1.904%	380,168	+19.204%
2025-04-22	35.5000	36.3700	35.0600	36.2300	+3.751%	270,836	+21.474%
2025-04-21	35.2500	35.3700	34.5950	34.9200	-1.717%	199,639	+26.031%
2025-04-17	35.4300	35.9800	35.2550	35.5300	+0.197%	415,995	+23.867%
2025-04-16	35.3600	35.7600	35.0700	35.4600	+0.882%	248,554	+24.112%
2025-04-15	34.3900	35.6350	34.0950	35.1500	+2.210%	346,633	+25.206%
2025-04-14	34.5500	34.7150	33.6700	34.3900	+0.762%	276,948	+27.973%
2025-04-11	34.3400	34.6350	33.4300	34.1300	-1.444%	263,374	+28.948%
2025-04-10	36.0400	36.0400	33.9100	34.6300	-6.177%	352,580	+27.086%
2025-04-09	34.5900	37.7600	33.2901	36.9100	+4.680%	394,585	+19.236%
2025-04-08	36.8800	37.6150	34.8100	35.2600	-1.371%	346,285	+24.816%
2025-04-07	33.3800	37.2200	33.1300	35.7500	+0.281%	492,470	+23.105%
2025-04-04	35.0600	36.0050	34.3250	35.6500	-2.409%	484,458	+23.450%
2025-04-03	38.2200	38.3900	36.4700	36.5300	-8.925%	405,885	+20.476%
2025-04-02	39.5800	40.2200	39.5800	40.1100	-0.199%	254,825	+9.723%
2025-04-01	40.1000	40.2650	39.6550	40.1900	-0.618%	279,900	+9.505%
2025-03-31	40.0300	40.7300	40.0300	40.4400	+0.124%	262,069	+8.828%
2025-03-28	40.9700	41.1700	40.1500	40.3900	-1.584%	255,128	+8.963%
2025-03-27	41.2000	41.3600	40.7950	41.0400	-0.073%	426,071	+7.237%
2025-03-26	41.0500	41.8938	40.9000	41.0700	+0.563%	197,580	+7.159%
2025-03-25	41.4400	41.5750	40.8300	40.8400	-1.018%	189,825	+7.762%
2025-03-24	41.0100	41.5100	40.7000	41.2600	+2.535%	286,311	+6.665%
2025-03-21	40.6000	40.8950	39.9250	40.2400	-1.517%	1,222,990	+9.369%
2025-03-20	40.8800	41.6250	40.8100	40.8600	+0.073%	243,546	+7.709%
2025-03-19	40.5700	41.1500	40.3200	40.8300	+0.542%	265,754	+7.788%
2025-03-18	40.4100	40.7150	40.0600	40.6100	-0.172%	366,244	+8.372%
2025-03-17	40.4200	41.0000	40.1300	40.6800	+0.918%	291,263	+8.186%
2025-03-14	39.5600	40.3800	39.3850	40.3100	+3.174%	221,107	+9.179%
2025-03-13	39.6800	40.0700	39.0000	39.0700	-1.139%	216,912	+12.644%
2025-03-12	39.0600	39.8500	38.9300	39.5200	+1.542%	212,717	+11.361%
2025-03-11	39.6800	39.9000	38.7950	38.9200	-1.915%	224,586	+13.078%
2025-03-10	40.6400	41.1000	39.5250	39.6800	-3.946%	309,959	+10.912%
2025-03-07	41.7400	42.0200	40.6250	41.3100	-1.736%	219,118	+6.536%
2025-03-06	41.3600	42.1800	40.4100	42.0400	+0.985%	354,559	+4.686%
2025-03-05	42.6000	43.2450	41.5500	41.6300	-2.047%	311,547	+5.717%
2025-03-04	43.0600	43.6500	42.0300	42.5000	-2.857%	335,708	+3.553%
2025-03-03	43.8400	44.3300	43.2200	43.7500	-0.114%	212,497	+0.594%
2025-02-28	43.0100	43.9000	43.0100	43.8000	+1.932%	415,778	+0.479%
2025-02-27	42.2600	43.0200	42.2600	42.9700	+1.536%	177,143	+2.420%
2025-02-26	42.9800	43.2100	41.8500	42.3200	-1.536%	188,233	+3.993%
2025-02-25	43.3500	43.7400	42.9650	42.9800	-0.163%	261,391	+2.396%
2025-02-24	43.7600	43.7600	43.0000	43.0500	-0.852%	204,856	+2.230%
2025-02-21	42.7700	44.6600	42.7700	43.4200	-1.542%	222,259	+1.359%
2025-02-20	43.5400	44.4400	43.2900	44.1000	-1.055%	151,445	-0.204%
2025-02-19	44.0200	44.6100	43.9650	44.5700	+0.045%	171,389	-1.256%
2025-02-18	44.5200	44.9900	44.2600	44.5500	-0.134%	129,831	-1.212%
2025-02-14	44.9500	45.6200	44.5900	44.6100	-0.313%	187,249	-1.345%
2025-02-13	44.5800	44.8200	44.1900	44.7500	+1.061%	184,447	-1.654%
2025-02-12	44.4100	44.6700	44.1000	44.2800	-2.014%	201,123	-0.610%
2025-02-11	43.8900	45.3200	43.4700	45.1900	+2.309%	172,355	-2.611%
2025-02-10	44.5000	44.7100	43.8400	44.1700	-1.119%	216,221	-0.362%
2025-02-07	45.1600	45.1957	44.1100	44.6700	-1.282%	247,165	-1.478%
2025-02-06	44.9400	45.4499	43.9500	45.2500	+1.208%	220,970	-2.740%
2025-02-05	44.7200	44.7200	43.2600	44.7100	+0.812%	242,900	-1.566%
2025-02-04	43.8400	44.7100	43.8050	44.3500	+0.567%	254,101	-0.767%
2025-02-03	44.1900	44.8400	43.0800	44.1000	-0.765%	484,286	-0.204%
2025-01-31	43.4100	45.2000	43.3500	44.4400	+4.051%	447,256	-0.968%
2025-01-30	42.0300	43.2800	42.0300	42.7100	+3.514%	309,565	+3.044%
2025-01-29	41.1500	41.9000	40.6900	41.2600	-0.266%	213,815	+6.665%

.dark-mode .P6D9Mc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P6D9Mc{ color: #333333; background-color: white; border: 2px solid #333333; }FRMEFirst Merchants Corpstock NASDAQ

FRME
First Merchants Corp
stock NASDAQ