First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	39.67	39.67	38.72	38.85	38.85	-1.75%	174,047
Aug 14, 2025	38.92	39.63	38.70	39.54	39.54	0.15%	269,970
Aug 13, 2025	39.12	39.53	38.90	39.48	39.48	1.60%	240,719
Aug 12, 2025	37.82	38.88	37.82	38.86	38.86	3.71%	232,648
Aug 11, 2025	37.64	37.64	37.32	37.47	37.47	-0.24%	217,619
Aug 8, 2025	37.36	37.70	36.75	37.56	37.56	1.32%	162,222
Aug 7, 2025	37.85	37.87	37.03	37.07	37.07	-1.04%	162,172
Aug 6, 2025	37.66	37.97	37.40	37.46	37.46	-0.61%	180,982
Aug 5, 2025	37.62	38.04	36.90	37.69	37.69	0.53%	253,857
Aug 4, 2025	37.31	37.56	36.95	37.49	37.49	1.02%	221,021
Aug 1, 2025	37.77	37.90	36.81	37.11	37.11	-2.65%	240,013
Jul 31, 2025	38.21	38.96	38.03	38.12	38.12	-1.40%	273,390
Jul 30, 2025	39.90	39.94	38.47	38.66	38.66	-2.52%	243,868
Jul 29, 2025	40.46	40.48	39.66	39.66	39.66	-0.97%	276,654
Jul 28, 2025	39.86	40.74	39.82	40.05	40.05	0.63%	258,213
Jul 25, 2025	39.67	40.00	39.21	39.80	39.80	0.15%	321,507
Jul 24, 2025	41.03	41.29	39.67	39.74	39.74	-3.66%	313,731
Jul 23, 2025	41.76	41.76	40.52	41.25	41.25	-0.60%	421,663
Jul 22, 2025	40.87	41.68	40.81	41.50	41.50	1.47%	577,480
Jul 21, 2025	40.75	41.12	40.47	40.90	40.90	0.71%	298,957
Jul 18, 2025	40.96	40.96	40.22	40.61	40.61	-0.25%	1,008,644
Jul 17, 2025	40.37	40.92	39.44	40.71	40.71	0.69%	336,472
Jul 16, 2025	40.15	40.56	39.76	40.43	40.43	0.72%	501,032
Jul 15, 2025	41.67	41.83	40.14	40.14	40.14	-3.81%	258,787
Jul 14, 2025	41.00	41.79	39.21	41.73	41.73	1.81%	279,328
Jul 11, 2025	41.11	41.40	39.69	40.99	40.99	-1.44%	216,195
Jul 10, 2025	40.98	41.77	39.21	41.59	41.59	1.02%	292,031
Jul 9, 2025	41.01	41.20	40.66	41.17	41.17	0.88%	229,541
Jul 8, 2025	40.38	41.05	40.31	40.81	40.81	1.34%	366,906
Jul 7, 2025	40.52	41.14	39.98	40.27	40.27	-1.15%	294,399
Jul 3, 2025	40.62	41.09	38.12	40.74	40.74	1.02%	142,201
Jul 2, 2025	39.98	40.50	39.57	40.33	40.33	1.43%	330,770
Jul 1, 2025	38.14	40.23	37.65	39.76	39.76	3.81%	223,754
Jun 30, 2025	38.74	38.84	38.21	38.30	38.30	-0.91%	324,718
Jun 27, 2025	38.17	38.81	37.90	38.65	38.65	1.63%	1,386,430
Jun 26, 2025	37.34	38.07	37.34	38.03	38.03	2.42%	224,842
Jun 25, 2025	37.20	37.49	35.28	37.13	37.13	-0.32%	271,633
Jun 24, 2025	37.45	37.82	36.26	37.25	37.25	0.43%	221,766
Jun 23, 2025	35.98	37.10	35.93	37.09	37.09	3.23%	286,280
Jun 20, 2025	35.83	36.10	35.71	35.93	35.93	0.59%	1,052,556
Jun 18, 2025	35.32	36.00	35.11	35.72	35.72	0.99%	313,242
Jun 17, 2025	35.45	36.54	35.25	35.37	35.37	-0.92%	301,336
Jun 16, 2025	36.55	36.76	35.60	35.70	35.70	-0.78%	371,503
Jun 13, 2025	36.45	36.77	35.82	35.98	35.98	-2.84%	289,125
Jun 12, 2025	37.12	37.13	36.66	37.03	37.03	-0.78%	144,222
Jun 11, 2025	38.00	38.04	37.18	37.32	37.32	-1.19%	210,030
Jun 10, 2025	37.36	38.19	37.11	37.77	37.77	1.40%	234,073
Jun 9, 2025	37.00	37.68	36.93	37.25	37.25	0.81%	325,765
Jun 6, 2025	36.89	37.06	36.55	36.95	36.95	1.09%	258,384
Jun 5, 2025	36.79	36.79	36.28	36.55	36.20	-0.73%	254,677