Education
About Us
Working with TipRanks
Follow Us
First Merchants Corp. (FRME)
NASDAQ:FRME
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
41.21
42.19
41.03
41.82
41.82
+2.47%
502,896
1.83
Feb 03, 2026
40.57
41.72
39.89
40.81
40.81
-0.20%
504,872
1.87
Feb 02, 2026
39.75
41.27
39.66
40.89
40.89
+2.84%
512,784
1.93
Jan 30, 2026
38.71
39.88
38.71
39.76
39.76
+2.16%
996,200
3.93
Jan 29, 2026
37.92
38.95
37.92
38.92
38.92
+2.80%
300,135
1.19
Jan 28, 2026
38.20
38.37
37.73
37.86
37.86
-0.86%
479,309
1.93
Jan 27, 2026
38.31
38.31
37.75
38.19
38.19
+0.47%
351,561
1.43
Jan 26, 2026
38.09
38.55
37.60
38.01
38.01
-0.21%
403,374
1.66
Jan 23, 2026
39.40
39.47
38.00
38.09
38.09
-3.91%
269,352
1.11
Jan 22, 2026
39.32
40.24
39.30
39.64
39.64
+0.79%
273,676
1.13
Jan 21, 2026
37.98
39.48
37.98
39.33
39.33
+4.41%
484,699
2.02
Jan 20, 2026
37.49
37.90
37.44
37.67
37.67
-1.08%
233,918
0.96
Jan 19, 2026
38.33
38.78
38.05
38.08
38.08
0.00%
0
0.00
Jan 16, 2026
38.33
38.78
38.05
38.08
38.08
-1.17%
258,690
1.05
Jan 15, 2026
37.77
38.78
37.77
38.53
38.53
+1.93%
213,178
0.86
Jan 14, 2026
37.23
37.98
37.16
37.80
37.80
+1.61%
278,822
1.11
Jan 13, 2026
37.69
37.80
37.17
37.20
37.20
-1.22%
206,730
0.81
Jan 12, 2026
37.89
38.11
37.55
37.66
37.66
-1.18%
206,839
0.81
Jan 09, 2026
38.69
38.90
38.02
38.11
38.11
-1.50%
235,786
0.88
Jan 08, 2026
37.60
39.03
37.59
38.69
38.69
+2.08%
318,244
1.20
Jan 07, 2026
38.33
38.33
37.73
37.90
37.90
-1.15%
235,122
0.87
Jan 06, 2026
37.96
38.37
37.71
38.34
38.34
+0.45%
300,901
1.12
Jan 05, 2026
37.33
38.69
37.29
38.17
38.17
+1.79%
302,537
1.13
Jan 02, 2026
37.47
37.70
36.86
37.50
37.50
+0.05%
236,695
0.88
Jan 01, 2026
37.66
37.72
37.35
37.48
37.48
0.00%
0
0.00
Dec 31, 2025
37.66
37.72
37.35
37.48
37.48
-0.48%
270,032
0.97
Dec 30, 2025
37.89
38.12
37.62
37.66
37.66
-0.89%
219,128
0.79
Dec 29, 2025
38.25
38.35
37.94
38.00
38.00
-0.68%
234,816
0.83
Dec 26, 2025
38.46
38.60
38.15
38.26
38.26
-0.23%
217,200
0.76
Dec 25, 2025
38.34
38.66
38.06
38.35
38.35
0.00%
0
0.00
Dec 24, 2025
38.34
38.66
38.06
38.35
38.35
-0.31%
163,156
0.53
Dec 23, 2025
38.50
38.96
38.07
38.47
38.47
-0.52%
332,053
1.08
Dec 22, 2025
38.37
38.81
38.15
38.67
38.67
+0.81%
304,200
0.99
Dec 19, 2025
38.86
38.97
37.97
38.36
38.36
-1.59%
719,218
2.42
Dec 18, 2025
39.09
39.29
38.81
38.98
38.98
+0.23%
191,183
0.64
Dec 17, 2025
38.78
39.38
38.71
38.89
38.89
+0.15%
225,307
0.70
Dec 16, 2025
39.05
39.24
38.75
38.83
38.83
-0.41%
228,491
0.71
Dec 15, 2025
39.02
39.22
38.64
38.99
38.99
+0.44%
310,089
0.96
Dec 12, 2025
39.00
39.00
38.53
38.82
38.82
+0.08%
288,316
0.90
Dec 11, 2025
38.55
39.08
38.07
38.79
38.79
+0.52%
270,875
0.85
Dec 10, 2025
36.99
38.80
36.99
38.59
38.59
+4.04%
374,056
1.18
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
1.06
Dec 05, 2025
37.04
37.37
36.83
37.33
37.33
+0.24%
356,542
1.15
Dec 04, 2025
37.34
37.70
37.20
37.60
37.24
+0.21%
230,229
0.75
Dec 03, 2025
36.93
37.70
36.93
37.52
37.16
+1.98%
287,553
0.94
Dec 02, 2025
37.37
37.37
36.76
36.79
36.44
-1.02%
182,991
0.60
Dec 01, 2025
36.64
37.52
36.64
37.17
36.81
+0.90%
296,773
0.98
Nov 28, 2025
37.08
37.31
36.60
36.84
36.49
-0.78%
105,656
0.35
Nov 27, 2025
36.93
37.21
36.86
37.13
36.77
0.00%
0
0.00
Rows: