First Merchants (FRME)
NASDAQ:FRME
Want to see FRME full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
40.31
40.43
39.97
40.14
40.14
-0.22%
304,063
0.79
May 21, 2026
39.93
40.30
39.65
40.23
40.23
+0.30%
256,833
0.66
May 20, 2026
39.56
40.39
39.37
40.11
40.11
+1.29%
370,956
0.95
May 19, 2026
39.58
39.75
39.08
39.60
39.60
+0.05%
227,266
0.58
May 18, 2026
39.10
39.77
39.10
39.58
39.58
+1.23%
254,193
0.64
May 15, 2026
39.71
39.75
38.77
39.10
39.10
-1.68%
334,124
0.84
May 14, 2026
39.71
40.16
39.08
39.77
39.77
+0.81%
254,544
0.65
May 13, 2026
39.68
39.96
39.35
39.45
39.45
-1.20%
393,277
1.00
May 12, 2026
39.99
40.05
39.28
39.93
39.93
+0.05%
344,913
0.87
May 11, 2026
40.50
40.50
39.62
39.91
39.91
-1.24%
377,448
0.95
May 08, 2026
40.64
40.71
40.35
40.41
40.41
-0.25%
249,478
0.63
May 07, 2026
40.75
41.09
40.40
40.51
40.51
-0.49%
262,903
0.66
May 06, 2026
40.85
41.09
40.55
40.71
40.71
+0.39%
327,418
0.82
May 05, 2026
40.10
40.81
40.04
40.55
40.55
+1.32%
210,378
0.52
May 04, 2026
40.14
40.56
39.90
40.02
40.02
-0.99%
311,970
0.76
May 01, 2026
40.45
40.82
39.97
40.42
40.42
-0.05%
261,393
0.63
Apr 30, 2026
39.53
40.72
39.51
40.44
40.44
+1.56%
381,806
0.92
Apr 29, 2026
40.21
40.44
39.65
39.82
39.82
-1.63%
365,620
0.86
Apr 28, 2026
40.64
40.87
40.32
40.48
40.48
+0.42%
319,248
0.75
Apr 27, 2026
39.59
40.52
39.59
40.31
40.31
+1.82%
308,594
0.72
Apr 24, 2026
39.70
39.74
39.10
39.59
39.59
-0.28%
565,039
1.33
Apr 23, 2026
39.56
40.26
39.38
39.70
39.70
-1.66%
441,672
1.04
Apr 22, 2026
40.45
40.88
40.18
40.37
40.37
+0.02%
356,888
0.85
Apr 21, 2026
41.40
41.40
40.25
40.36
40.36
-2.09%
292,800
0.70
Apr 20, 2026
41.04
41.59
41.03
41.22
41.22
+0.19%
313,298
0.74
Apr 17, 2026
40.50
41.72
40.50
41.14
41.14
+2.62%
443,420
1.05
Apr 16, 2026
40.40
40.55
40.00
40.09
40.09
-1.06%
284,220
0.68
Apr 15, 2026
40.82
40.87
40.28
40.52
40.52
-0.83%
346,212
0.84
Apr 14, 2026
41.03
41.14
40.51
40.86
40.86
-0.66%
319,020
0.77
Apr 13, 2026
41.15
41.15
40.68
41.13
41.13
+0.15%
263,293
0.64
Apr 10, 2026
41.34
41.34
40.85
41.07
41.07
-0.96%
348,582
0.85
Apr 09, 2026
40.67
41.70
40.59
41.47
41.47
+1.52%
452,993
1.11
Apr 08, 2026
40.94
41.30
40.53
40.85
40.85
+2.13%
515,134
1.28
Apr 07, 2026
39.78
40.18
39.68
40.00
40.00
+0.05%
371,957
0.93
Apr 06, 2026
39.40
40.03
39.19
39.98
39.98
+1.39%
284,607
0.71
Apr 03, 2026
38.78
39.57
38.63
39.43
39.43
0.00%
0
0.00
Apr 02, 2026
38.78
39.57
38.63
39.43
39.43
+0.25%
423,885
1.05
Apr 01, 2026
38.95
39.63
38.60
39.33
39.33
+1.55%
311,984
0.77
Mar 31, 2026
38.64
39.00
38.21
38.73
38.73
+1.52%
507,026
1.29
Mar 30, 2026
38.03
38.25
37.86
38.15
38.15
+0.79%
301,295
0.76
Mar 27, 2026
37.98
38.32
37.38
37.85
37.85
-1.10%
349,920
0.89
Mar 26, 2026
37.97
38.31
36.13
38.27
38.27
+0.24%
218,022
0.56
Mar 25, 2026
38.30
38.43
37.92
38.18
38.18
+0.53%
364,221
0.93
Mar 24, 2026
37.42
38.29
37.42
37.98
37.98
+0.29%
516,053
1.35
Mar 23, 2026
37.46
38.37
37.12
37.87
37.87
+3.58%
505,295
1.34
Mar 20, 2026
36.75
36.79
36.34
36.56
36.56
-0.11%
995,330
2.72
Mar 19, 2026
36.25
36.99
36.13
36.60
36.60
+0.41%
475,263
1.31
Mar 18, 2026
36.36
36.65
36.20
36.45
36.45
-0.60%
404,530
1.10
Mar 17, 2026
36.98
37.21
36.38
36.67
36.67
-0.24%
425,087
1.17
Mar 16, 2026
36.78
37.07
36.65
36.76
36.76
+0.91%
385,763
1.07
Rows: