Education
About Us
Working with TipRanks
Follow Us
First Merchants Corp. (FRME)
NASDAQ:FRME
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
38.71
39.88
38.71
39.76
39.39
+2.16%
996,200
3.93
Jan 29, 2026
37.92
38.95
37.92
38.92
38.56
+2.80%
300,135
1.19
Jan 28, 2026
38.20
38.37
37.73
37.86
37.51
-0.86%
479,309
1.93
Jan 27, 2026
38.31
38.31
37.75
38.19
37.83
+0.47%
351,561
1.43
Jan 26, 2026
38.09
38.55
37.60
38.01
37.66
-0.21%
403,374
1.66
Jan 23, 2026
39.40
39.47
38.00
38.09
37.73
-3.91%
269,352
1.11
Jan 22, 2026
39.32
40.24
39.30
39.64
39.27
+0.79%
273,676
1.13
Jan 21, 2026
37.98
39.48
37.98
39.33
38.96
+4.41%
484,699
2.02
Jan 20, 2026
37.49
37.90
37.44
37.67
37.32
-1.08%
233,974
0.96
Jan 19, 2026
38.33
38.78
38.05
38.08
37.72
0.00%
0
0.00
Jan 16, 2026
38.33
38.78
38.05
38.08
37.72
-1.17%
258,690
1.05
Jan 15, 2026
37.77
38.78
37.77
38.53
38.17
+1.93%
213,178
0.86
Jan 14, 2026
37.23
37.98
37.16
37.80
37.45
+1.61%
278,822
1.11
Jan 13, 2026
37.69
37.80
37.17
37.20
36.85
-1.22%
206,730
0.81
Jan 12, 2026
37.89
38.11
37.55
37.66
37.31
-1.18%
206,839
0.81
Jan 09, 2026
38.69
38.90
38.02
38.11
37.75
-1.50%
235,786
0.88
Rows: