First Merchants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.04	37.37	36.83	37.33	37.33	-0.72%	356,542
Dec 4, 2025	37.34	37.70	37.20	37.60	37.24	0.21%	230,229
Dec 3, 2025	36.93	37.70	36.93	37.52	37.16	1.98%	287,553
Dec 2, 2025	37.37	37.37	36.76	36.79	36.44	-1.02%	182,991
Dec 1, 2025	36.64	37.52	36.64	37.17	36.81	0.90%	296,773
Nov 28, 2025	37.08	37.31	36.60	36.84	36.49	-0.78%	105,656
Nov 26, 2025	36.93	37.21	36.86	37.13	36.77	-0.21%	205,006
Nov 25, 2025	36.75	37.47	36.75	37.21	36.85	1.81%	250,233
Nov 24, 2025	36.68	36.79	36.18	36.55	36.20	-0.81%	329,626
Nov 21, 2025	35.36	37.20	35.36	36.85	36.50	4.39%	310,274
Nov 20, 2025	35.75	36.21	35.03	35.30	34.96	-0.17%	210,582
Nov 19, 2025	35.10	35.55	35.04	35.36	35.02	0.68%	147,127
Nov 18, 2025	34.90	35.55	34.66	35.12	34.78	0.37%	224,823
Nov 17, 2025	36.15	36.20	34.91	34.99	34.65	-3.45%	281,536
Nov 14, 2025	36.03	36.31	35.41	36.24	35.89	0.25%	210,624
Nov 13, 2025	35.82	36.53	35.58	36.15	35.80	0.78%	272,124
Nov 12, 2025	36.24	36.64	35.74	35.87	35.53	-1.24%	279,778
Nov 11, 2025	36.28	36.52	35.49	36.32	35.97	0.30%	145,482
Nov 10, 2025	36.26	36.49	35.72	36.21	35.86	0.53%	207,896
Nov 7, 2025	35.63	36.02	35.31	36.02	35.68	1.07%	181,787
Nov 6, 2025	35.95	36.13	35.45	35.64	35.30	-1.33%	200,859
Nov 5, 2025	35.69	36.23	35.30	36.12	35.77	1.26%	219,010
Nov 4, 2025	35.59	35.81	35.21	35.67	35.33	-0.22%	242,346
Nov 3, 2025	35.34	35.77	34.91	35.75	35.41	0.76%	225,753
Oct 31, 2025	35.38	36.10	34.86	35.48	35.14	-0.78%	238,310
Oct 30, 2025	35.55	36.31	35.53	35.76	35.42	0.34%	185,597
Oct 29, 2025	36.36	36.61	35.25	35.64	35.30	-2.60%	272,460
Oct 28, 2025	36.69	36.72	36.33	36.59	36.24	-0.44%	222,230
Oct 27, 2025	37.30	37.42	36.71	36.75	36.40	-1.40%	241,425
Oct 24, 2025	36.85	37.36	36.55	37.27	36.91	2.33%	335,487
Oct 23, 2025	36.44	36.56	35.11	36.42	36.07	-0.52%	444,470
Oct 22, 2025	37.02	37.37	36.59	36.61	36.26	-0.84%	262,245
Oct 21, 2025	36.59	37.06	36.51	36.92	36.57	0.46%	253,314
Oct 20, 2025	35.79	36.86	35.79	36.75	36.40	2.91%	303,331
Oct 17, 2025	35.66	35.86	35.32	35.71	35.37	1.10%	366,523
Oct 16, 2025	36.72	36.86	35.08	35.32	34.98	-4.54%	466,490
Oct 15, 2025	38.12	38.12	36.73	37.00	36.65	-1.80%	325,568
Oct 14, 2025	36.59	37.91	36.51	37.68	37.32	2.64%	921,279
Oct 13, 2025	36.70	36.81	36.29	36.71	36.36	1.46%	255,309
Oct 10, 2025	37.35	37.73	36.08	36.18	35.83	-3.00%	493,045
Oct 9, 2025	37.75	37.75	37.08	37.30	36.94	-1.27%	238,485
Oct 8, 2025	38.16	38.22	37.69	37.78	37.42	-0.71%	164,062
Oct 7, 2025	38.70	39.05	37.99	38.05	37.69	-1.14%	285,946
Oct 6, 2025	38.26	38.86	38.01	38.49	38.12	1.34%	427,556
Oct 3, 2025	37.59	38.35	37.42	37.98	37.62	1.31%	443,650
Oct 2, 2025	37.79	37.79	37.17	37.49	37.13	-0.79%	262,111
Oct 1, 2025	37.60	38.60	37.18	37.79	37.43	0.24%	475,791
Sep 30, 2025	37.63	38.23	37.33	37.70	37.34	0.69%	526,222
Sep 29, 2025	38.58	38.58	37.10	37.44	37.08	-2.04%	872,430
Sep 26, 2025	39.02	39.26	38.12	38.22	37.85	-1.90%	577,621