First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	38.95	39.33	38.32	39.24	-	-0.26%	87,328
May 13, 2025	39.45	39.45	38.63	39.34	39.34	0.33%	188,720
May 12, 2025	39.21	39.77	37.79	39.21	39.21	3.84%	333,663
May 9, 2025	37.98	38.06	37.34	37.76	37.76	-0.55%	197,503
May 8, 2025	37.48	38.31	37.34	37.97	37.97	2.15%	227,063
May 7, 2025	37.29	37.47	36.96	37.17	37.17	0.98%	255,398
May 6, 2025	36.61	37.10	36.45	36.81	36.81	-0.54%	188,367
May 5, 2025	36.72	37.43	36.50	37.01	37.01	-0.05%	204,512
May 2, 2025	36.36	37.18	36.19	37.03	37.03	3.09%	195,331
May 1, 2025	35.62	36.27	35.15	35.92	35.92	0.79%	227,668
Apr 30, 2025	35.34	35.92	34.85	35.64	35.64	-0.75%	362,602
Apr 29, 2025	35.47	36.07	35.25	35.91	35.91	0.84%	348,361
Apr 28, 2025	36.20	36.45	35.14	35.61	35.61	0.14%	352,546
Apr 25, 2025	36.02	36.34	35.28	35.56	35.56	-2.58%	212,332
Apr 24, 2025	35.01	36.79	35.01	36.50	36.50	-1.14%	482,962
Apr 23, 2025	37.40	37.91	36.52	36.92	36.92	1.90%	380,168
Apr 22, 2025	35.50	36.37	35.06	36.23	36.23	3.75%	270,836
Apr 21, 2025	35.25	35.37	34.60	34.92	34.92	-1.72%	199,639
Apr 17, 2025	35.43	35.98	35.26	35.53	35.53	0.20%	415,995
Apr 16, 2025	35.36	35.76	35.07	35.46	35.46	0.88%	248,554
Apr 15, 2025	34.39	35.64	34.10	35.15	35.15	2.21%	346,633
Apr 14, 2025	34.55	34.72	33.67	34.39	34.39	0.76%	276,948
Apr 11, 2025	34.34	34.64	33.43	34.13	34.13	-1.44%	263,374
Apr 10, 2025	36.04	36.04	33.91	34.63	34.63	-6.18%	352,580
Apr 9, 2025	34.59	37.76	33.29	36.91	36.91	4.68%	394,585
Apr 8, 2025	36.88	37.62	34.81	35.26	35.26	-1.37%	346,285
Apr 7, 2025	33.38	37.22	33.13	35.75	35.75	0.28%	492,470
Apr 4, 2025	35.06	36.01	34.33	35.65	35.65	-2.41%	484,458
Apr 3, 2025	38.22	38.39	36.47	36.53	36.53	-8.93%	405,885
Apr 2, 2025	39.58	40.22	39.58	40.11	40.11	-0.20%	254,825
Apr 1, 2025	40.10	40.27	39.66	40.19	40.19	-0.62%	279,900
Mar 31, 2025	40.03	40.73	40.03	40.44	40.44	0.12%	262,069
Mar 28, 2025	40.97	41.17	40.15	40.39	40.39	-1.58%	255,128
Mar 27, 2025	41.20	41.36	40.80	41.04	41.04	-0.07%	426,071
Mar 26, 2025	41.05	41.89	40.90	41.07	41.07	0.56%	199,921
Mar 25, 2025	41.44	41.58	40.83	40.84	40.84	-1.02%	192,055
Mar 24, 2025	41.01	41.51	40.70	41.26	41.26	2.53%	311,966
Mar 21, 2025	40.60	40.90	39.93	40.24	40.24	-1.52%	1,578,426
Mar 20, 2025	40.88	41.63	40.81	40.86	40.86	0.07%	244,778
Mar 19, 2025	40.57	41.15	40.32	40.83	40.83	0.54%	292,725
Mar 18, 2025	40.41	40.72	40.06	40.61	40.61	-0.17%	377,141
Mar 17, 2025	40.42	41.00	40.13	40.68	40.68	0.92%	297,695
Mar 14, 2025	39.56	40.38	39.39	40.31	40.31	3.17%	225,015
Mar 13, 2025	39.68	40.07	39.00	39.07	39.07	-1.14%	217,285
Mar 12, 2025	39.06	39.85	38.93	39.52	39.52	1.54%	219,566
Mar 11, 2025	39.68	39.90	38.80	38.92	38.92	-1.92%	228,120
Mar 10, 2025	40.64	41.10	39.53	39.68	39.68	-3.95%	313,632
Mar 7, 2025	41.74	42.02	40.63	41.31	41.31	-1.74%	220,792
Mar 6, 2025	41.36	42.18	40.41	42.04	41.69	0.98%	356,822
Mar 5, 2025	42.60	43.25	41.55	41.63	41.28	-2.05%	326,116