Education
About Us
Working with TipRanks
Follow Us
First Merchants Corp. (FRME)
NASDAQ:FRME
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 30, 2025
35.55
36.31
35.53
35.76
35.42
+1.31%
185,597
0.61
Oct 29, 2025
36.36
36.61
35.25
35.64
35.30
-1.65%
272,460
0.89
Oct 28, 2025
36.69
36.72
36.33
36.59
36.24
+0.53%
222,230
0.72
Oct 27, 2025
37.30
37.42
36.71
36.75
36.40
-0.44%
241,425
0.78
Oct 24, 2025
36.85
37.36
36.55
37.27
36.91
+3.32%
335,487
1.09
Oct 23, 2025
36.44
36.56
35.11
36.42
36.07
+0.44%
444,470
1.46
Oct 22, 2025
37.02
37.37
36.59
36.61
36.26
+0.12%
262,245
0.86
Oct 21, 2025
36.59
37.06
36.51
36.92
36.57
+1.43%
253,314
0.82
Oct 20, 2025
35.79
36.86
35.79
36.75
36.40
+3.91%
303,331
0.97
Oct 17, 2025
35.66
35.86
35.32
35.71
35.37
+2.08%
366,523
1.18
Oct 16, 2025
36.72
36.86
35.08
35.32
34.98
-3.62%
466,490
1.46
Oct 15, 2025
38.12
38.12
36.73
37.00
36.64
-0.85%
325,568
1.02
Oct 14, 2025
36.59
37.91
36.51
37.68
37.32
+3.64%
921,279
2.94
Oct 13, 2025
36.70
36.81
36.29
36.71
36.36
+2.45%
255,309
0.81
Oct 10, 2025
37.35
37.73
36.08
36.18
35.83
-2.06%
493,045
1.59
Oct 09, 2025
37.75
37.75
37.08
37.30
36.94
-0.32%
238,485
0.77
Oct 08, 2025
38.16
38.22
37.69
37.78
37.42
+0.25%
164,062
0.53
Rows: