Education
About Us
Working with TipRanks
Follow Us
First Merchants Corp. (FRME)
NASDAQ:FRME
Time Period
1Y
Events
Historical Prices
Rows:
Jan 13, 2026
37.69
37.80
37.17
37.20
37.20
-1.22%
206,730
0.74
Jan 12, 2026
37.89
38.11
37.55
37.66
37.66
-1.18%
206,839
0.73
Jan 09, 2026
38.69
38.90
38.02
38.11
38.11
-1.50%
235,786
0.83
Jan 08, 2026
37.60
39.03
37.59
38.69
38.69
+2.08%
318,244
1.14
Jan 07, 2026
38.33
38.33
37.73
37.90
37.90
-1.15%
235,122
0.84
Jan 06, 2026
37.96
38.37
37.71
38.34
38.34
+0.45%
300,901
1.06
Jan 05, 2026
37.33
38.69
37.29
38.17
38.17
+1.79%
302,537
1.06
Jan 02, 2026
37.47
37.70
36.86
37.50
37.50
+0.05%
236,695
0.83
Dec 31, 2025
37.66
37.72
37.35
37.48
37.48
-0.48%
270,032
0.93
Dec 30, 2025
37.89
38.12
37.62
37.66
37.66
-0.89%
219,128
0.75
Dec 29, 2025
38.25
38.35
37.94
38.00
38.00
-0.68%
234,816
0.77
Dec 26, 2025
38.46
38.60
38.15
38.26
38.26
-0.23%
217,200
0.70
Dec 24, 2025
38.34
38.66
38.06
38.35
38.35
-0.31%
163,156
0.52
Dec 23, 2025
38.50
38.96
38.07
38.47
38.47
-0.52%
332,053
1.07
Dec 22, 2025
38.37
38.81
38.15
38.67
38.67
+0.81%
304,200
0.98
Dec 19, 2025
38.86
38.97
37.97
38.36
38.36
-1.59%
719,218
2.39
Dec 18, 2025
39.09
39.29
38.81
38.98
38.98
+0.23%
191,183
0.59
Dec 17, 2025
38.78
39.38
38.71
38.89
38.89
+0.15%
225,307
0.69
Dec 16, 2025
39.05
39.24
38.75
38.83
38.83
-0.41%
228,491
0.70
Dec 15, 2025
39.02
39.22
38.64
38.99
38.99
+0.44%
310,089
0.95
Dec 12, 2025
39.00
39.00
38.53
38.82
38.82
+0.08%
288,316
0.89
Dec 11, 2025
38.55
39.08
38.07
38.79
38.79
+0.52%
270,875
0.84
Dec 10, 2025
36.99
38.80
36.99
38.59
38.59
+4.04%
374,056
1.17
Dec 09, 2025
37.16
37.72
37.01
37.09
37.09
-0.38%
312,491
0.99
Dec 08, 2025
37.30
37.65
36.91
37.23
37.23
-0.27%
329,539
1.05
Dec 05, 2025
37.04
37.37
36.83
37.33
37.33
+0.24%
356,542
1.14
Dec 04, 2025
37.34
37.70
37.20
37.60
37.24
+1.18%
230,229
0.74
Dec 03, 2025
36.93
37.70
36.93
37.52
37.16
+2.97%
287,553
0.93
Dec 02, 2025
37.37
37.37
36.76
36.79
36.44
-0.07%
182,991
0.59
Dec 01, 2025
36.64
37.52
36.64
37.17
36.81
+1.87%
296,773
0.97
Nov 28, 2025
37.08
37.31
36.60
36.84
36.49
+0.18%
105,656
0.34
Nov 26, 2025
36.93
37.21
36.86
37.13
36.77
+0.75%
205,006
0.67
Nov 25, 2025
36.75
37.47
36.75
37.21
36.85
+2.79%
250,233
0.81
Nov 24, 2025
36.68
36.79
36.18
36.55
36.20
+0.15%
329,626
1.08
Nov 21, 2025
35.36
37.20
35.36
36.85
36.50
+5.40%
310,274
1.02
Nov 20, 2025
35.75
36.21
35.03
35.30
34.96
+0.80%
210,582
0.69
Nov 19, 2025
35.10
35.55
35.04
35.36
35.02
+1.66%
147,127
0.48
Nov 18, 2025
34.90
35.55
34.66
35.12
34.78
+1.34%
224,823
0.73
Nov 17, 2025
36.15
36.20
34.91
34.99
34.65
-2.52%
281,536
0.91
Nov 14, 2025
36.03
36.31
35.41
36.24
35.89
+1.22%
210,624
0.69
Nov 13, 2025
35.82
36.53
35.58
36.15
35.80
+1.76%
272,124
0.89
Nov 12, 2025
36.24
36.64
35.74
35.87
35.53
-0.28%
279,778
0.92
Nov 11, 2025
36.28
36.52
35.49
36.32
35.97
+1.27%
145,482
0.47
Nov 10, 2025
36.26
36.49
35.72
36.21
35.86
+1.50%
207,896
0.68
Nov 07, 2025
35.63
36.02
35.31
36.02
35.68
+2.05%
181,787
0.59
Nov 06, 2025
35.95
36.13
35.45
35.64
35.30
-0.37%
200,859
0.65
Nov 05, 2025
35.69
36.23
35.30
36.12
35.77
+2.24%
219,010
0.71
Nov 04, 2025
35.59
35.81
35.21
35.67
35.33
+0.74%
242,346
0.79
Nov 03, 2025
35.34
35.77
34.91
35.75
35.41
+1.74%
225,753
0.74
Oct 31, 2025
35.38
36.10
34.86
35.48
35.14
+0.18%
238,310
0.78
Rows: