Dark

FRME
First Merchants Corp
stock NASDAQ

At Close

Sep 4, 2026 3:59:54 PM EDT

42.05USD-0.119%(-0.05)439,590

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.10)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

42.06USD+0.024%(+0.01)98,591

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	41.5800	42.1800	41.4700	42.0600	-0.095%	439,590	0.000%
2026-09-03	41.9100	42.3000	41.7800	42.1000	+1.032%	332,161	-0.095%
2026-09-02	41.1100	42.0600	40.9600	41.6700	+1.858%	681,660	+0.936%
2026-09-01	41.4000	41.6900	40.7850	40.9100	-1.350%	326,760	+2.811%
2026-08-31	41.7900	41.8225	41.4100	41.4700	-1.097%	363,965	+1.423%
2026-08-28	41.7400	42.1000	41.6650	41.9300	+0.624%	398,438	+0.310%
2026-08-27	41.4800	41.8000	41.0800	41.6700	-0.024%	318,980	+0.936%
2026-08-26	41.5800	41.8250	41.3900	41.6800	+0.289%	316,639	+0.912%
2026-08-25	41.9200	41.9200	41.4100	41.5600	-0.859%	299,621	+1.203%
2026-08-24	42.0300	42.5200	41.8400	41.9200	-0.262%	238,180	+0.334%
2026-08-21	42.2000	42.4800	41.6700	42.0300	+0.215%	337,326	+0.071%
2026-08-20	41.8500	42.0900	41.6000	41.9400	-0.190%	284,930	+0.286%
2026-08-19	43.2900	43.2900	41.9700	42.0200	-2.799%	343,796	+0.095%
2026-08-18	43.6700	43.7388	43.0350	43.2300	-0.666%	299,716	-2.706%
2026-08-17	43.6300	43.8500	43.3400	43.5200	-0.412%	279,562	-3.355%
2026-08-14	43.2200	43.7750	43.1900	43.7000	+0.761%	260,465	-3.753%
2026-08-13	43.4200	43.6100	43.1850	43.3700	+0.301%	299,500	-3.021%
2026-08-12	42.7900	43.3500	42.7900	43.2400	+1.099%	357,890	-2.729%
2026-08-11	42.5000	42.9600	42.3700	42.7700	+0.825%	349,337	-1.660%
2026-08-10	42.4900	42.7800	42.1600	42.4200	-0.399%	484,522	-0.849%
2026-08-07	42.6800	42.8000	42.3500	42.5900	-0.491%	296,015	-1.244%
2026-08-06	43.5600	43.8050	42.7300	42.8000	-1.314%	340,422	-1.729%
2026-08-05	43.7500	43.7500	43.2300	43.3700	-0.345%	484,260	-3.021%
2026-08-04	43.5500	44.1500	43.3600	43.5200	-0.252%	564,770	-3.355%
2026-08-03	43.5800	44.0050	43.4200	43.6300	+1.136%	385,183	-3.598%
2026-07-31	43.2200	43.4900	42.6250	43.1400	-0.231%	332,124	-2.503%
2026-07-30	43.3900	43.8000	42.8000	43.2400	-0.046%	279,052	-2.729%
2026-07-29	43.1800	43.7200	43.0600	43.2600	-0.368%	460,330	-2.774%
2026-07-28	42.9400	43.7100	42.3858	43.4200	+1.758%	392,116	-3.132%
2026-07-27	43.2300	43.6700	42.3550	42.6700	-1.181%	599,760	-1.430%
2026-07-24	42.1100	43.3800	41.5500	43.1800	+3.079%	595,122	-2.594%
2026-07-23	39.6000	42.0250	39.6000	41.8900	-4.251%	1,204,872	+0.406%
2026-07-22	43.9000	44.0200	43.4500	43.7500	-0.636%	555,751	-3.863%
2026-07-21	44.1400	44.3150	43.5600	44.0300	-0.654%	430,023	-4.474%
2026-07-20	44.5900	44.5900	44.0225	44.3200	-0.606%	431,249	-5.099%
2026-07-17	45.0000	45.3100	44.2050	44.5900	-1.415%	456,103	-5.674%
2026-07-16	43.7800	45.3300	43.4750	45.2300	+3.383%	605,485	-7.009%
2026-07-15	43.5000	44.2800	43.2100	43.7500	+1.039%	373,571	-3.863%
2026-07-14	43.3000	43.6200	43.0950	43.3000	0.000%	445,424	-2.864%
2026-07-13	43.2000	43.5000	43.0800	43.3000	+0.464%	465,565	-2.864%
2026-07-10	42.5900	43.2700	42.3600	43.1000	+1.316%	426,640	-2.413%
2026-07-09	42.3900	42.8700	42.2700	42.5400	+0.925%	546,674	-1.128%
2026-07-08	42.7800	42.8400	41.9200	42.1500	-1.611%	395,843	-0.214%
2026-07-07	43.4300	43.6400	42.8400	42.8400	-1.359%	257,497	-1.821%
2026-07-06	43.3100	43.7100	43.1000	43.4300	-0.023%	339,001	-3.155%
2026-07-02	44.5900	44.5900	43.1000	43.4400	-1.919%	402,646	-3.177%
2026-07-01	43.8200	44.5000	43.4750	44.2900	+1.373%	511,512	-5.035%
2026-06-30	43.3600	43.8600	43.0300	43.6900	+0.622%	457,154	-3.731%
2026-06-29	43.4200	43.5900	41.7400	43.4200	-0.595%	360,185	-3.132%
2026-06-26	43.6700	44.2300	43.2900	43.6800	+0.715%	1,955,013	-3.709%
2026-06-25	42.8700	43.3700	42.4100	43.3700	+1.831%	314,252	-3.021%
2026-06-24	41.8900	42.8300	41.8050	42.5900	+1.623%	445,053	-1.244%
2026-06-23	41.2800	42.1000	41.2450	41.9100	+1.748%	371,522	+0.358%
2026-06-22	40.6500	41.4750	40.5600	41.1900	+1.154%	474,867	+2.112%
2026-06-18	41.0600	41.3800	40.5700	40.7200	+0.320%	740,854	+3.291%
2026-06-17	41.1700	41.5500	40.2300	40.5900	-1.600%	416,043	+3.622%
2026-06-16	41.4200	42.0000	40.9700	41.2500	+0.243%	278,609	+1.964%
2026-06-15	42.2800	42.5200	40.9900	41.1500	-2.233%	294,395	+2.211%
2026-06-12	41.4600	42.1200	41.3500	42.0900	+2.135%	304,933	-0.071%
2026-06-11	41.4200	41.6150	40.9200	41.2100	+0.121%	272,677	+2.063%
2026-06-10	40.8600	41.4650	40.7400	41.1600	+1.329%	311,351	+2.187%
2026-06-09	40.2600	41.2850	40.1100	40.6200	+1.499%	353,007	+3.545%
2026-06-08	40.0400	40.4900	39.8550	40.0200	+0.225%	259,582	+5.097%
2026-06-05	39.7300	40.3100	39.7200	39.9300	-0.424%	286,334	+5.334%
2026-06-04	39.5300	40.2100	39.4650	40.1000	+3.085%	291,201	+4.888%
2026-06-03	39.8600	39.9500	38.8600	38.9000	-3.113%	400,762	+8.123%
2026-06-02	39.4000	40.2600	39.4000	40.1500	+1.568%	309,752	+4.757%
2026-06-01	40.0200	40.1650	39.3900	39.5300	-1.911%	391,928	+6.400%
2026-05-29	40.4800	40.6550	40.1100	40.3000	-0.518%	296,554	+4.367%
2026-05-28	40.1700	40.5200	39.7800	40.5100	+0.696%	267,756	+3.826%
2026-05-27	41.0200	41.1800	40.0800	40.2300	-1.794%	303,450	+4.549%
2026-05-26	40.4000	40.9800	40.1000	40.9650	+2.055%	404,503	+2.673%
2026-05-22	40.3100	40.4300	39.9700	40.1400	-0.224%	304,064	+4.783%
2026-05-21	39.9300	40.3000	39.6450	40.2300	+0.299%	256,834	+4.549%
2026-05-20	39.5600	40.3900	39.3700	40.1100	+1.288%	370,956	+4.862%
2026-05-19	39.5800	39.7500	39.0811	39.6000	+0.051%	227,266	+6.212%
2026-05-18	39.1000	39.7650	39.1000	39.5800	+1.228%	254,194	+6.266%
2026-05-15	39.7100	39.7450	38.7650	39.1000	-1.685%	334,124	+7.570%
2026-05-14	39.7100	40.1600	39.0800	39.7700	+0.811%	254,544	+5.758%
2026-05-13	39.6800	39.9600	39.3500	39.4500	-1.202%	393,278	+6.616%
2026-05-12	39.9900	40.0500	39.2800	39.9300	+0.050%	344,914	+5.334%
2026-05-11	40.5000	40.5000	39.6200	39.9100	-1.237%	383,594	+5.387%
2026-05-08	40.6400	40.7050	40.3500	40.4100	-0.247%	249,479	+4.083%
2026-05-07	40.7500	41.0900	40.3950	40.5100	-0.491%	262,903	+3.826%
2026-05-06	40.8500	41.0900	40.5500	40.7100	+0.395%	327,419	+3.316%
2026-05-05	40.1000	40.8100	40.0400	40.5500	+1.324%	210,379	+3.724%
2026-05-04	40.1400	40.5600	39.9000	40.0200	-0.990%	311,971	+5.097%
2026-05-01	40.4500	40.8200	39.9700	40.4200	-0.049%	261,393	+4.057%
2026-04-30	39.5300	40.7200	39.5100	40.4400	+1.557%	381,806	+4.006%
2026-04-29	40.2100	40.4350	39.6500	39.8200	-1.630%	381,861	+5.625%
2026-04-28	40.6400	40.8700	40.3200	40.4800	+0.422%	319,249	+3.903%
2026-04-27	39.5900	40.5200	39.5900	40.3100	+1.819%	308,494	+4.341%
2026-04-24	39.7000	39.7400	39.1030	39.5900	-0.277%	565,039	+6.239%
2026-04-23	39.5600	40.2550	39.3800	39.7000	-1.660%	441,672	+5.945%
2026-04-22	40.4500	40.8800	40.1800	40.3700	+0.025%	356,888	+4.186%
2026-04-21	41.4000	41.4000	40.2500	40.3600	-2.086%	292,703	+4.212%
2026-04-20	41.0400	41.5900	41.0250	41.2200	+0.194%	313,286	+2.038%
2026-04-17	40.5000	41.7200	40.5000	41.1400	+2.619%	443,420	+2.236%
2026-04-16	40.4000	40.5500	40.0000	40.0900	-1.061%	284,221	+4.914%
2026-04-15	40.8200	40.8700	40.2830	40.5200	-0.832%	346,212	+3.801%
2026-04-14	41.0300	41.1350	40.5100	40.8600	-0.656%	319,021	+2.937%
2026-04-13	41.1500	41.1500	40.6800	41.1300	+0.146%	263,294	+2.261%
2026-04-10	41.3400	41.3400	40.8500	41.0700	-0.965%	348,583	+2.411%
2026-04-09	40.6700	41.7000	40.5850	41.4700	+1.518%	452,993	+1.423%
2026-04-08	40.9400	41.2950	40.5300	40.8500	+2.125%	515,134	+2.962%
2026-04-07	39.7800	40.1800	39.6800	40.0000	+0.050%	371,957	+5.150%
2026-04-06	39.4000	40.0300	39.1900	39.9800	+1.395%	284,608	+5.203%
2026-04-02	38.7800	39.5700	38.6300	39.4300	+0.254%	423,885	+6.670%
2026-04-01	38.9500	39.6300	38.6000	39.3300	+1.549%	311,985	+6.941%
2026-03-31	38.6400	39.0000	38.2100	38.7300	+1.520%	507,026	+8.598%
2026-03-30	38.0300	38.2450	37.8600	38.1500	+0.793%	301,296	+10.249%
2026-03-27	37.9800	38.3200	37.3800	37.8500	-1.097%	349,921	+11.123%
2026-03-26	37.9700	38.3100	36.1300	38.2700	+0.236%	218,022	+9.903%
2026-03-25	38.3000	38.4250	37.9200	38.1800	+0.527%	364,222	+10.162%
2026-03-24	37.4200	38.2900	37.4200	37.9800	+0.290%	516,053	+10.742%
2026-03-23	37.4600	38.3700	37.1200	37.8700	+3.583%	505,295	+11.064%
2026-03-20	36.7500	36.7900	36.3400	36.5600	-0.109%	995,592	+15.044%
2026-03-19	36.2500	36.9875	36.1300	36.6000	+0.412%	477,628	+14.918%
2026-03-18	36.3600	36.6500	36.1950	36.4500	-0.600%	404,531	+15.391%
2026-03-17	36.9800	37.2050	36.3800	36.6700	-0.245%	444,402	+14.699%
2026-03-16	36.7800	37.0700	36.6500	36.7600	+0.906%	385,763	+14.418%
2026-03-13	36.8800	37.1700	36.1600	36.4300	-0.328%	597,468	+15.454%
2026-03-12	36.1600	36.8600	35.9200	36.5500	-1.056%	535,401	+15.075%
2026-03-11	37.0500	37.4000	36.5150	36.9400	-1.204%	359,838	+13.860%
2026-03-10	36.9000	38.0000	36.3325	37.3900	+1.273%	609,374	+12.490%
2026-03-09	36.8900	37.1700	35.7100	36.9200	-1.678%	543,621	+13.922%
2026-03-06	37.1750	37.6000	36.6000	37.5500	-2.594%	338,382	+12.011%
2026-03-05	38.6700	38.7600	38.1900	38.5500	-1.078%	286,263	+9.105%
2026-03-04	39.1900	39.7600	38.9500	38.9700	-0.358%	504,209	+7.929%
2026-03-03	38.2800	39.5600	38.0700	39.1100	-0.610%	393,547	+7.543%
2026-03-02	38.6000	39.6000	38.2700	39.3500	+0.691%	594,543	+6.887%
2026-02-27	40.3700	40.3800	38.4800	39.0800	-4.799%	586,096	+7.625%
2026-02-26	41.1300	41.9200	40.3700	41.0500	-0.195%	425,843	+2.460%
2026-02-25	40.6700	41.2300	40.2400	41.1300	+1.807%	390,864	+2.261%
2026-02-24	40.7500	40.8599	40.3200	40.4000	-0.859%	439,661	+4.109%
2026-02-23	42.3900	42.5500	40.2200	40.7500	-3.823%	685,364	+3.215%
2026-02-20	42.0700	42.6650	41.6500	42.3700	+0.713%	360,085	-0.732%
2026-02-19	42.0000	42.3450	41.6150	42.0700	-0.520%	411,447	-0.024%
2026-02-18	42.4200	43.2200	42.0100	42.2900	-0.588%	427,263	-0.544%
2026-02-17	42.2100	42.7950	41.8700	42.5400	+1.165%	419,347	-1.128%
2026-02-13	41.6000	42.2150	41.1100	42.0500	+0.985%	278,590	+0.024%
2026-02-12	42.2600	42.5300	40.8350	41.6400	-0.975%	543,078	+1.009%
2026-02-11	42.1000	42.5000	41.5200	42.0500	+0.622%	416,145	+0.024%
2026-02-10	41.8000	42.4000	41.2400	41.7900	-0.571%	417,342	+0.646%
2026-02-09	42.2700	42.4200	41.9300	42.0300	-0.732%	313,208	+0.071%
2026-02-06	41.9700	42.5300	41.8700	42.3400	+1.171%	467,683	-0.661%
2026-02-05	41.8500	42.1700	40.9250	41.8500	+0.072%	458,921	+0.502%
2026-02-04	41.2100	42.1850	41.0300	41.8200	+2.475%	502,862	+0.574%
2026-02-03	40.5700	41.7200	39.8900	40.8100	-0.196%	504,872	+3.063%
2026-02-02	39.7500	41.2700	39.6564	40.8900	+2.842%	512,784	+2.861%
2026-01-30	38.7100	39.8800	38.7100	39.7600	+2.158%	996,192	+5.785%
2026-01-29	37.9200	38.9450	37.9200	38.9200	+2.800%	300,135	+8.068%
2026-01-28	38.2000	38.3650	37.7250	37.8600	-0.864%	479,309	+11.094%
2026-01-27	38.3100	38.3100	37.7500	38.1900	+0.474%	351,561	+10.134%
2026-01-26	38.0900	38.5500	37.6000	38.0100	-0.210%	403,374	+10.655%
2026-01-23	39.4000	39.4650	38.0000	38.0900	-3.910%	269,352	+10.423%
2026-01-22	39.3200	40.2350	39.3000	39.6400	+0.788%	273,676	+6.105%
2026-01-21	37.9800	39.4800	37.9800	39.3300	+4.407%	484,694	+6.941%
2026-01-20	37.4900	37.9000	37.4350	37.6700	-1.077%	233,974	+11.654%
2026-01-16	38.3300	38.7800	38.0450	38.0800	-1.168%	258,690	+10.452%
2026-01-15	37.7700	38.7800	37.7700	38.5300	+1.931%	213,178	+9.162%
2026-01-14	37.2300	37.9799	37.1600	37.8000	+1.613%	278,822	+11.270%
2026-01-13	37.6900	37.7950	37.1650	37.2000	-1.221%	206,698	+13.065%
2026-01-12	37.8900	38.1100	37.5500	37.6600	-1.181%	206,839	+11.683%
2026-01-09	38.6900	38.9000	38.0200	38.1100	-1.499%	233,156	+10.365%
2026-01-08	37.6000	39.0300	37.5900	38.6900	+2.084%	318,164	+8.710%
2026-01-07	38.3300	38.3300	37.7300	37.9000	-1.148%	235,122	+10.976%
2026-01-06	37.9600	38.3700	37.7100	38.3400	+0.445%	300,901	+9.703%
2026-01-05	37.3300	38.6900	37.2900	38.1700	+1.787%	302,334	+10.191%
2026-01-02	37.4700	37.7000	36.8600	37.5000	+0.053%	236,595	+12.160%
2025-12-31	37.6600	37.7200	37.3500	37.4800	-0.478%	270,032	+12.220%
2025-12-30	37.8900	38.1200	37.6200	37.6600	-0.895%	219,128	+11.683%
2025-12-29	38.2500	38.3500	37.9350	38.0000	-0.680%	234,816	+10.684%
2025-12-26	38.4600	38.6000	38.1500	38.2600	-0.235%	217,200	+9.932%
2025-12-24	38.3400	38.6600	38.0550	38.3500	-0.312%	163,156	+9.674%
2025-12-23	38.5000	38.9580	38.0700	38.4700	-0.517%	332,053	+9.332%
2025-12-22	38.3700	38.8100	38.1500	38.6700	+0.808%	304,200	+8.766%
2025-12-19	38.8600	38.9677	37.9700	38.3600	-1.591%	719,218	+9.645%
2025-12-18	39.0900	39.2900	38.8100	38.9800	+0.231%	191,183	+7.901%
2025-12-17	38.7800	39.3785	38.7100	38.8900	+0.155%	225,307	+8.151%
2025-12-16	39.0500	39.2400	38.7498	38.8300	-0.410%	228,491	+8.318%
2025-12-15	39.0200	39.2151	38.6350	38.9900	+0.438%	310,089	+7.874%
2025-12-12	39.0000	39.0025	38.5300	38.8200	+0.077%	288,316	+8.346%
2025-12-11	38.5500	39.0750	38.0650	38.7900	+0.518%	270,875	+8.430%
2025-12-10	36.9900	38.8000	36.9900	38.5900	+4.044%	373,956	+8.992%
2025-12-09	37.1600	37.7200	37.0100	37.0900	-0.376%	312,491	+13.400%
2025-12-08	37.3000	37.6500	36.9100	37.2300	-0.268%	329,539	+12.973%
2025-12-05	37.0400	37.3650	36.8301	37.3300	-0.718%	356,542	+12.671%
2025-12-04	37.3400	37.7000	37.2000	37.6000	+0.213%	230,229	+11.862%
2025-12-03	36.9300	37.7000	36.9250	37.5200	+1.984%	287,553	+12.100%
2025-12-02	37.3700	37.3700	36.7600	36.7900	-1.022%	182,991	+14.325%
2025-12-01	36.6400	37.5200	36.6400	37.1700	+0.896%	296,773	+13.156%
2025-11-28	37.0800	37.3050	36.6000	36.8400	-0.781%	105,656	+14.169%
2025-11-26	36.9300	37.2100	36.8600	37.1300	-0.215%	205,006	+13.278%
2025-11-25	36.7500	37.4650	36.7500	37.2100	+1.806%	250,233	+13.034%
2025-11-24	36.6800	36.7850	36.1800	36.5500	-0.814%	329,626	+15.075%
2025-11-21	35.3600	37.2000	35.3600	36.8500	+4.391%	310,274	+14.138%
2025-11-20	35.7500	36.2100	35.0300	35.3000	-0.170%	210,582	+19.150%
2025-11-19	35.1000	35.5450	35.0400	35.3600	+0.683%	147,127	+18.948%
2025-11-18	34.9000	35.5500	34.6600	35.1200	+0.372%	224,823	+19.761%
2025-11-17	36.1500	36.2000	34.9100	34.9900	-3.449%	281,536	+20.206%
2025-11-14	36.0300	36.3100	35.4096	36.2400	+0.249%	210,624	+16.060%
2025-11-13	35.8200	36.5300	35.5800	36.1500	+0.781%	272,124	+16.349%
2025-11-12	36.2400	36.6400	35.7400	35.8700	-1.239%	279,778	+17.257%
2025-11-11	36.2800	36.5150	35.4900	36.3200	+0.304%	145,482	+15.804%
2025-11-10	36.2600	36.4900	35.7150	36.2100	+0.527%	207,896	+16.156%
2025-11-07	35.6300	36.0200	35.3050	36.0200	+1.066%	181,787	+16.768%
2025-11-06	35.9500	36.1300	35.4500	35.6400	-1.329%	200,859	+18.013%
2025-11-05	35.6900	36.2300	35.3000	36.1200	+1.262%	219,010	+16.445%
2025-11-04	35.5900	35.8100	35.2050	35.6700	-0.224%	242,346	+17.914%
2025-11-03	35.3400	35.7700	34.9100	35.7500	+0.761%	225,753	+17.650%
2025-10-31	35.3800	36.1000	34.8600	35.4800	-0.783%	238,310	+18.546%
2025-10-30	35.5500	36.3100	35.5250	35.7600	+0.337%	185,597	+17.617%
2025-10-29	36.3600	36.6100	35.2500	35.6400	-2.596%	272,460	+18.013%
2025-10-28	36.6900	36.7150	36.3300	36.5900	-0.435%	222,230	+14.949%
2025-10-27	37.3000	37.4200	36.7100	36.7500	-1.395%	241,425	+14.449%
2025-10-24	36.8500	37.3600	36.5500	37.2700	+2.334%	335,487	+12.852%
2025-10-23	36.4400	36.5550	35.1100	36.4200	-0.519%	444,470	+15.486%
2025-10-22	37.0200	37.3700	36.5900	36.6100	-0.840%	262,245	+14.887%
2025-10-21	36.5900	37.0600	36.5100	36.9200	+0.463%	253,314	+13.922%
2025-10-20	35.7900	36.8600	35.7900	36.7500	+2.912%	303,331	+14.449%
2025-10-17	35.6600	35.8600	35.3200	35.7100	+1.104%	366,523	+17.782%
2025-10-16	36.7200	36.8550	35.0800	35.3200	-4.541%	466,490	+19.083%
2025-10-15	38.1200	38.1200	36.7250	37.0000	-1.805%	325,568	+13.676%
2025-10-14	36.5900	37.9100	36.5050	37.6800	+2.642%	921,279	+11.624%
2025-10-13	36.7000	36.8100	36.2901	36.7100	+1.465%	255,309	+14.574%
2025-10-10	37.3500	37.7300	36.0800	36.1800	-3.003%	493,045	+16.252%
2025-10-09	37.7500	37.7500	37.0800	37.3000	-1.271%	238,485	+12.761%
2025-10-08	38.1600	38.2150	37.6900	37.7800	-0.710%	164,062	+11.329%
2025-10-07	38.7000	39.0500	37.9850	38.0500	-1.143%	285,946	+10.539%
2025-10-06	38.2600	38.8600	38.0100	38.4900	+1.343%	427,556	+9.275%
2025-10-03	37.5900	38.3500	37.4173	37.9800	+1.307%	443,650	+10.742%
2025-10-02	37.7900	37.7900	37.1700	37.4900	-0.794%	262,111	+12.190%
2025-10-01	37.6000	38.6000	37.1800	37.7900	+0.239%	475,791	+11.299%
2025-09-30	37.6300	38.2250	37.3300	37.7000	+0.694%	526,222	+11.565%
2025-09-29	38.5800	38.5800	37.1000	37.4400	-2.041%	872,430	+12.340%
2025-09-26	39.0200	39.2600	38.1200	38.2200	-1.899%	577,621	+10.047%
2025-09-25	39.3600	39.4900	38.6050	38.9600	-1.442%	380,339	+7.957%
2025-09-24	39.6600	40.4700	39.1850	39.5300	-0.101%	173,675	+6.400%
2025-09-23	39.9300	40.4900	39.4500	39.5700	-0.752%	195,086	+6.293%
2025-09-22	40.1600	40.3250	39.5700	39.8700	-1.067%	246,875	+5.493%
2025-09-19	40.9100	40.9100	40.0400	40.3000	-1.611%	1,638,170	+4.367%
2025-09-18	40.1000	40.9800	40.0850	40.9600	+2.785%	305,187	+2.686%
2025-09-17	39.6800	40.9600	39.4800	39.8500	+1.014%	309,593	+5.546%
2025-09-16	39.4700	39.5200	38.9200	39.4500	-0.504%	213,492	+6.616%
2025-09-15	40.2800	40.4750	39.5900	39.6500	-0.949%	231,346	+6.078%
2025-09-12	40.3600	40.3600	39.8700	40.0300	-0.891%	149,804	+5.071%
2025-09-11	40.3100	40.5400	40.0700	40.3900	+0.423%	190,657	+4.135%
2025-09-10	40.1900	40.5160	40.0600	40.2200	0.000%	138,406	+4.575%
2025-09-09	40.8500	40.8750	40.0600	40.2200	-1.639%	199,091	+4.575%
2025-09-08	41.0400	41.0400	40.3901	40.8900	-0.293%	159,987	+2.861%
2025-09-05	41.7100	42.0800	39.9300	41.0100	-2.077%	190,117	+2.560%
2025-09-04	41.4300	41.8800	41.3005	41.8800	+1.700%	164,012	+0.430%
2025-09-03	41.0500	41.7300	40.7150	41.1800	-0.145%	170,473	+2.137%
2025-09-02	40.9500	41.2900	40.7000	41.2400	-0.674%	184,643	+1.988%
2025-08-29	41.7800	41.9250	41.4400	41.5200	-0.240%	183,780	+1.301%
2025-08-28	41.7900	41.9900	41.3900	41.6200	-0.407%	194,682	+1.057%
2025-08-27	41.3900	41.9100	40.9800	41.7900	+0.893%	205,757	+0.646%
2025-08-26	41.0300	41.7300	40.7650	41.4200	+0.901%	220,228	+1.545%
2025-08-25	41.7300	41.7800	41.0200	41.0500	-1.653%	238,651	+2.460%
2025-08-22	39.9500	41.8600	39.7600	41.7400	+5.192%	320,731	+0.767%
2025-08-21	39.2600	39.7700	38.1800	39.6800	+0.456%	239,351	+5.998%
2025-08-20	39.5100	39.6250	39.2100	39.5000	+0.305%	194,147	+6.481%
2025-08-19	38.9700	39.5300	38.9700	39.3800	+1.052%	349,595	+6.805%
2025-08-18	38.9100	39.4350	38.4700	38.9700	+0.309%	145,792	+7.929%
2025-08-15	39.6700	39.6700	38.7200	38.8500	-1.745%	174,047	+8.263%
2025-08-14	38.9200	39.6300	38.7000	39.5400	+0.152%	269,970	+6.373%
2025-08-13	39.1200	39.5300	38.8950	39.4800	+1.595%	240,719	+6.535%
2025-08-12	37.8200	38.8800	37.8200	38.8600	+3.710%	232,648	+8.235%
2025-08-11	37.6400	37.6400	37.3200	37.4700	-0.240%	217,619	+12.250%
2025-08-08	37.3600	37.7000	36.7500	37.5600	+1.322%	162,222	+11.981%
2025-08-07	37.8500	37.8700	37.0250	37.0700	-1.041%	162,172	+13.461%
2025-08-06	37.6600	37.9650	37.4000	37.4600	-0.610%	180,982	+12.280%
2025-08-05	37.6200	38.0400	36.9000	37.6900	+0.533%	253,857	+11.595%
2025-08-04	37.3100	37.5550	36.9500	37.4900	+1.024%	221,021	+12.190%
2025-08-01	37.7700	37.9000	36.8050	37.1100	-2.650%	240,013	+13.339%
2025-07-31	38.2100	38.9600	38.0250	38.1200	-1.397%	273,390	+10.336%
2025-07-30	39.9000	39.9400	38.4700	38.6600	-2.521%	243,868	+8.795%
2025-07-29	40.4600	40.4800	39.6600	39.6600	-0.974%	276,654	+6.051%
2025-07-28	39.8600	40.7350	39.8200	40.0500	+0.628%	258,213	+5.019%
2025-07-25	39.6700	39.9950	39.2100	39.8000	+0.151%	321,507	+5.678%
2025-07-24	41.0300	41.2850	39.6700	39.7400	-3.661%	313,731	+5.838%
2025-07-23	41.7600	41.7600	40.5200	41.2500	-0.602%	421,663	+1.964%
2025-07-22	40.8700	41.6800	40.8100	41.5000	+1.467%	577,480	+1.349%
2025-07-21	40.7500	41.1221	40.4700	40.9000	+0.714%	298,957	+2.836%
2025-07-18	40.9600	40.9600	40.2200	40.6100	-0.246%	1,008,644	+3.571%
2025-07-17	40.3700	40.9200	39.4400	40.7100	+0.693%	336,472	+3.316%
2025-07-16	40.1500	40.5600	39.7600	40.4300	+0.722%	501,032	+4.032%
2025-07-15	41.6700	41.8300	40.1400	40.1400	-3.810%	258,787	+4.783%
2025-07-14	41.0000	41.7900	39.2050	41.7300	+1.805%	279,328	+0.791%
2025-07-11	41.1100	41.4000	39.6850	40.9900	-1.443%	216,195	+2.610%
2025-07-10	40.9800	41.7700	39.2100	41.5900	+1.020%	292,031	+1.130%
2025-07-09	41.0100	41.2000	40.6600	41.1700	+0.882%	229,541	+2.162%
2025-07-08	40.3800	41.0450	40.3100	40.8100	+1.341%	366,906	+3.063%
2025-07-07	40.5200	41.1350	39.9800	40.2700	-1.154%	294,399	+4.445%
2025-07-03	40.6200	41.0900	38.1150	40.7400	+1.017%	142,201	+3.240%
2025-07-02	39.9800	40.5000	39.5650	40.3300	+1.434%	330,770	+4.290%
2025-07-01	38.1400	40.2300	37.6500	39.7600	+3.812%	223,754	+5.785%
2025-06-30	38.7400	38.8400	38.2100	38.3000	-0.906%	324,718	+9.817%
2025-06-27	38.1700	38.8100	37.9000	38.6500	+1.630%	1,386,430	+8.823%
2025-06-26	37.3400	38.0700	37.3400	38.0300	+2.424%	224,842	+10.597%
2025-06-25	37.2000	37.4900	35.2800	37.1300	-0.322%	271,633	+13.278%
2025-06-24	37.4500	37.8200	36.2600	37.2500	+0.431%	221,766	+12.913%
2025-06-23	35.9800	37.1000	35.9300	37.0900	+3.228%	286,280	+13.400%
2025-06-20	35.8300	36.1000	35.7100	35.9300	+0.588%	1,052,556	+17.061%
2025-06-18	35.3200	36.0000	35.1100	35.7200	+0.990%	313,242	+17.749%
2025-06-17	35.4500	36.5400	35.2500	35.3700	-0.924%	301,336	+18.914%
2025-06-16	36.5500	36.7575	35.6000	35.7000	-0.778%	371,503	+17.815%
2025-06-13	36.4500	36.7737	35.8150	35.9800	-2.836%	289,125	+16.898%
2025-06-12	37.1200	37.1300	36.6600	37.0300	-0.777%	144,222	+13.584%
2025-06-11	38.0000	38.0400	37.1800	37.3200	-1.191%	210,030	+12.701%
2025-06-10	37.3600	38.1900	37.1100	37.7700	+1.396%	234,073	+11.358%
2025-06-09	37.0000	37.6750	36.9300	37.2500	+0.812%	325,765	+12.913%
2025-06-06	36.8900	37.0600	36.5500	36.9500	+1.094%	258,384	+13.829%
2025-06-05	36.7900	36.7900	36.2800	36.5500	-0.733%	254,677	+15.075%
2025-06-04	37.6900	38.6550	36.7900	36.8200	-2.464%	233,083	+14.231%
2025-06-03	37.0500	37.9300	36.9750	37.7500	+1.424%	324,372	+11.417%
2025-06-02	37.4900	37.5150	36.8577	37.2200	-1.273%	170,738	+13.004%
2025-05-30	37.8500	38.2050	37.4200	37.7000	-0.501%	209,181	+11.565%
2025-05-29	37.7500	38.2900	37.4750	37.8900	+0.852%	156,884	+11.006%
2025-05-28	38.1600	38.4800	37.4700	37.5700	-1.906%	190,804	+11.951%
2025-05-27	37.8400	38.3800	37.3550	38.3000	+2.571%	168,918	+9.817%
2025-05-23	36.9300	37.5800	36.9250	37.3400	-0.797%	272,181	+12.641%
2025-05-22	37.7500	38.2000	37.6200	37.6400	-0.291%	234,283	+11.743%
2025-05-21	38.7600	38.8900	37.7100	37.7500	-3.650%	241,693	+11.417%
2025-05-20	39.2600	39.4800	38.4500	39.1800	-0.483%	214,386	+7.351%
2025-05-19	38.7400	39.4150	37.9650	39.3700	+0.485%	165,548	+6.833%
2025-05-16	39.1400	39.3700	38.8000	39.1800	-0.229%	232,336	+7.351%
2025-05-15	39.2200	39.3900	38.5800	39.2700	+0.563%	177,016	+7.105%
2025-05-14	38.9500	39.3300	38.3200	39.0500	-0.737%	175,440	+7.708%
2025-05-13	39.4500	39.4500	38.6300	39.3400	+0.332%	188,720	+6.914%
2025-05-12	39.2100	39.7700	37.7850	39.2100	+3.840%	333,663	+7.269%
2025-05-09	37.9800	38.0600	37.3350	37.7600	-0.553%	197,503	+11.388%
2025-05-08	37.4800	38.3100	37.3400	37.9700	+2.152%	227,063	+10.772%
2025-05-07	37.2900	37.4650	36.9600	37.1700	+0.978%	255,398	+13.156%
2025-05-06	36.6100	37.1000	36.4450	36.8100	-0.540%	188,367	+14.262%
2025-05-05	36.7200	37.4250	36.5000	37.0100	-0.054%	204,512	+13.645%
2025-05-02	36.3600	37.1825	36.1900	37.0300	+3.090%	195,331	+13.584%
2025-05-01	35.6200	36.2700	35.1500	35.9200	+0.786%	227,668	+17.094%
2025-04-30	35.3400	35.9200	34.8500	35.6400	-0.752%	362,602	+18.013%
2025-04-29	35.4700	36.0700	35.2500	35.9100	+0.842%	348,361	+17.126%
2025-04-28	36.2000	36.4500	35.1400	35.6100	+0.141%	352,546	+18.113%
2025-04-25	36.0200	36.3400	35.2750	35.5600	-2.575%	212,332	+18.279%
2025-04-24	35.0100	36.7900	35.0100	36.5000	-1.138%	482,962	+15.233%
2025-04-23	37.4000	37.9117	36.5150	36.9200	+1.904%	380,168	+13.922%
2025-04-22	35.5000	36.3700	35.0600	36.2300	+3.751%	270,836	+16.092%
2025-04-21	35.2500	35.3700	34.5950	34.9200	-1.717%	199,639	+20.447%
2025-04-17	35.4300	35.9800	35.2550	35.5300	+0.197%	415,995	+18.379%
2025-04-16	35.3600	35.7600	35.0700	35.4600	+0.882%	248,554	+18.613%
2025-04-15	34.3900	35.6350	34.0950	35.1500	+2.210%	346,633	+19.659%
2025-04-14	34.5500	34.7150	33.6700	34.3900	+0.762%	276,948	+22.303%
2025-04-11	34.3400	34.6350	33.4300	34.1300	-1.444%	263,374	+23.235%
2025-04-10	36.0400	36.0400	33.9100	34.6300	-6.177%	352,580	+21.455%
2025-04-09	34.5900	37.7600	33.2901	36.9100	+4.680%	394,585	+13.953%
2025-04-08	36.8800	37.6150	34.8100	35.2600	-1.371%	346,285	+19.285%
2025-04-07	33.3800	37.2200	33.1300	35.7500	+0.281%	492,470	+17.650%
2025-04-04	35.0600	36.0050	34.3250	35.6500	-2.409%	484,458	+17.980%
2025-04-03	38.2200	38.3900	36.4700	36.5300	-8.925%	405,885	+15.138%
2025-04-02	39.5800	40.2200	39.5800	40.1100	-0.199%	254,825	+4.862%
2025-04-01	40.1000	40.2650	39.6550	40.1900	-0.618%	279,900	+4.653%
2025-03-31	40.0300	40.7300	40.0300	40.4400	+0.124%	262,069	+4.006%
2025-03-28	40.9700	41.1700	40.1500	40.3900	-1.584%	255,128	+4.135%
2025-03-27	41.2000	41.3600	40.7950	41.0400	-0.073%	426,071	+2.485%
2025-03-26	41.0500	41.8938	40.9000	41.0700	+0.563%	197,580	+2.411%
2025-03-25	41.4400	41.5750	40.8300	40.8400	-1.018%	189,825	+2.987%
2025-03-24	41.0100	41.5100	40.7000	41.2600	+2.535%	286,311	+1.939%
2025-03-21	40.6000	40.8950	39.9250	40.2400	-1.517%	1,222,990	+4.523%
2025-03-20	40.8800	41.6250	40.8100	40.8600	+0.073%	243,546	+2.937%
2025-03-19	40.5700	41.1500	40.3200	40.8300	+0.542%	265,754	+3.012%
2025-03-18	40.4100	40.7150	40.0600	40.6100	-0.172%	366,244	+3.571%

.dark-mode .s2cyWT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2cyWT{ color: #333333; background-color: white; border: 2px solid #333333; }FRMEFirst Merchants Corpstock NASDAQ

FRME
First Merchants Corp
stock NASDAQ