First Merchants Corp. (FRME)
NASDAQ:FRME
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
36.88
37.17
36.16
36.43
36.43
-0.33%
597,467
1.68
Mar 12, 2026
36.16
36.86
35.92
36.55
36.55
-1.06%
535,399
1.52
Mar 11, 2026
37.05
37.40
36.52
36.94
36.94
-1.20%
359,838
1.02
Mar 10, 2026
36.90
38.00
36.33
37.39
37.39
+1.27%
609,373
1.76
Mar 09, 2026
36.89
37.17
35.71
36.92
36.92
-1.68%
543,621
1.58
Mar 06, 2026
37.18
37.60
36.60
37.55
37.55
-1.68%
338,381
0.99
Mar 05, 2026
38.67
38.76
38.19
38.55
38.19
-1.08%
286,263
0.83
Mar 04, 2026
39.19
39.76
38.95
38.97
38.61
-0.36%
504,209
1.48
Mar 03, 2026
38.28
39.56
38.07
39.11
38.74
-0.61%
393,546
1.16
Mar 02, 2026
38.60
39.60
38.27
39.35
38.98
+0.69%
594,542
1.78
Feb 27, 2026
40.37
40.38
38.48
39.08
38.72
-4.80%
586,096
1.79
Feb 26, 2026
41.13
41.92
40.37
41.05
40.67
-0.19%
425,843
1.31
Feb 25, 2026
40.67
41.23
40.24
41.13
40.75
+1.81%
391,209
1.22
Feb 24, 2026
40.75
40.86
40.32
40.40
40.02
-0.86%
439,661
1.40
Feb 23, 2026
42.39
42.55
40.22
40.75
40.37
-3.82%
685,363
2.24
Feb 20, 2026
42.07
42.67
41.65
42.37
41.97
+0.71%
360,085
1.18
Feb 19, 2026
42.00
42.35
41.62
42.07
41.68
-0.52%
411,449
1.36
Feb 18, 2026
42.42
43.22
42.01
42.29
41.90
-0.59%
427,263
1.42
Feb 17, 2026
42.21
42.80
41.87
42.54
42.14
+1.16%
419,347
1.41
Feb 16, 2026
41.60
42.22
41.11
42.05
41.66
0.00%
0
0.00
Feb 13, 2026
41.60
42.22
41.11
42.05
41.66
+0.98%
282,688
0.94
Feb 12, 2026
42.26
42.53
40.84
41.64
41.25
-0.97%
543,080
1.84
Feb 11, 2026
42.10
42.50
41.52
42.05
41.66
+0.62%
416,205
1.43
Feb 10, 2026
41.80
42.40
41.24
41.79
41.40
-0.57%
417,342
1.44
Feb 09, 2026
42.27
42.42
41.93
42.03
41.64
-0.73%
313,208
1.08
Feb 06, 2026
41.97
42.53
41.87
42.34
41.94
+1.17%
467,683
1.65
Feb 05, 2026
41.85
42.17
40.93
41.85
41.46
+0.07%
458,921
1.64
Feb 04, 2026
41.21
42.19
41.03
41.82
41.43
+2.48%
502,896
1.83
Feb 03, 2026
40.57
41.72
39.89
40.81
40.43
-0.20%
504,872
1.87
Feb 02, 2026
39.75
41.27
39.66
40.89
40.51
+2.84%
512,784
1.93
Rows: