First Merchants CorporationFRMENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $38.33 | $38.78 | $38.05 | $38.08 | 258,700 |
| 1/15/2026 | $37.77 | $38.78 | $37.77 | $38.53 | 213,200 |
| 1/14/2026 | $37.23 | $37.98 | $37.16 | $37.80 | 278,822 |
| 1/13/2026 | $37.69 | $37.80 | $37.17 | $37.20 | 206,730 |
| 1/12/2026 | $37.89 | $38.11 | $37.55 | $37.66 | 206,839 |
| 1/9/2026 | $38.69 | $38.90 | $38.02 | $38.11 | 235,800 |
| 1/8/2026 | $37.60 | $39.03 | $37.59 | $38.69 | 318,244 |
| 1/7/2026 | $38.33 | $38.33 | $37.73 | $37.90 | 235,122 |
| 1/6/2026 | $37.96 | $38.37 | $37.71 | $38.34 | 300,901 |
| 1/5/2026 | $37.33 | $38.69 | $37.29 | $38.17 | 302,537 |
| 1/2/2026 | $37.47 | $37.70 | $36.86 | $37.50 | 236,700 |
| 12/31/2025 | $37.66 | $37.72 | $37.35 | $37.48 | 270,032 |
| 12/30/2025 | $37.89 | $38.12 | $37.62 | $37.66 | 219,128 |
| 12/29/2025 | $38.25 | $38.35 | $37.94 | $38.00 | 234,816 |
| 12/26/2025 | $38.46 | $38.60 | $38.15 | $38.26 | 217,200 |
| 12/24/2025 | $38.34 | $38.66 | $38.06 | $38.35 | 163,200 |
| 12/23/2025 | $38.50 | $38.96 | $38.07 | $38.47 | 332,100 |
| 12/22/2025 | $38.37 | $38.81 | $38.15 | $38.67 | 304,200 |
| 12/19/2025 | $38.86 | $38.97 | $37.97 | $38.36 | 719,218 |
| 12/18/2025 | $39.09 | $39.29 | $38.81 | $38.98 | 191,200 |
| 12/17/2025 | $38.78 | $39.38 | $38.71 | $38.89 | 225,307 |
| 12/16/2025 | $39.05 | $39.24 | $38.75 | $38.83 | 228,500 |
| 12/15/2025 | $39.02 | $39.22 | $38.64 | $38.99 | 310,100 |
| 12/12/2025 | $39.00 | $39.00 | $38.53 | $38.82 | 288,316 |
| 12/11/2025 | $38.55 | $39.08 | $38.07 | $38.79 | 270,900 |
| 12/10/2025 | $36.99 | $38.80 | $36.99 | $38.59 | 374,100 |
| 12/9/2025 | $37.16 | $37.72 | $37.01 | $37.09 | 312,500 |
| 12/8/2025 | $37.30 | $37.65 | $36.91 | $37.23 | 329,539 |
| 12/5/2025 | $37.04 | $37.37 | $36.83 | $37.33 | 356,542 |
| 12/4/2025 | $37.34 | $37.70 | $37.20 | $37.60 | 230,229 |
| 12/3/2025 | $36.93 | $37.70 | $36.92 | $37.52 | 287,600 |
| 12/2/2025 | $37.37 | $37.37 | $36.76 | $36.79 | 183,000 |
| 12/1/2025 | $36.64 | $37.52 | $36.64 | $37.17 | 296,800 |
| 11/28/2025 | $37.08 | $37.31 | $36.60 | $36.84 | 105,700 |
| 11/26/2025 | $36.93 | $37.21 | $36.86 | $37.13 | 205,006 |
| 11/25/2025 | $36.75 | $37.47 | $36.75 | $37.21 | 250,233 |
| 11/24/2025 | $36.68 | $36.78 | $36.18 | $36.55 | 329,626 |
| 11/21/2025 | $35.36 | $37.20 | $35.36 | $36.85 | 310,300 |
| 11/20/2025 | $35.75 | $36.21 | $35.03 | $35.30 | 210,600 |
| 11/19/2025 | $35.10 | $35.55 | $35.04 | $35.36 | 147,127 |
| 11/18/2025 | $34.90 | $35.55 | $34.66 | $35.12 | 224,823 |
| 11/17/2025 | $36.15 | $36.20 | $34.91 | $34.99 | 281,536 |
| 11/14/2025 | $36.03 | $36.31 | $35.41 | $36.24 | 210,624 |
| 11/13/2025 | $35.82 | $36.53 | $35.58 | $36.15 | 272,124 |
| 11/12/2025 | $36.24 | $36.64 | $35.74 | $35.87 | 279,800 |
| 11/11/2025 | $36.28 | $36.52 | $35.49 | $36.32 | 145,500 |
| 11/10/2025 | $36.26 | $36.49 | $35.72 | $36.21 | 207,900 |
| 11/7/2025 | $35.63 | $36.02 | $35.31 | $36.02 | 181,800 |
| 11/6/2025 | $35.95 | $36.13 | $35.45 | $35.64 | 200,900 |
| 11/5/2025 | $35.69 | $36.23 | $35.30 | $36.12 | 219,010 |
| 11/4/2025 | $35.59 | $35.81 | $35.21 | $35.67 | 242,346 |
| 11/3/2025 | $35.34 | $35.77 | $34.91 | $35.75 | 225,800 |
| 10/31/2025 | $35.38 | $36.10 | $34.86 | $35.48 | 238,310 |
| 10/30/2025 | $35.55 | $36.31 | $35.53 | $35.76 | 185,600 |
| 10/29/2025 | $36.36 | $36.61 | $35.25 | $35.64 | 272,500 |
| 10/28/2025 | $36.69 | $36.72 | $36.33 | $36.59 | 222,230 |
| 10/27/2025 | $37.30 | $37.42 | $36.71 | $36.75 | 241,425 |
| 10/24/2025 | $36.85 | $37.36 | $36.55 | $37.27 | 335,500 |
| 10/23/2025 | $36.44 | $36.56 | $35.11 | $36.42 | 444,500 |
| 10/22/2025 | $37.02 | $37.37 | $36.59 | $36.61 | 262,245 |
| 10/21/2025 | $36.59 | $37.06 | $36.51 | $36.92 | 253,314 |
| 10/20/2025 | $35.79 | $36.86 | $35.79 | $36.75 | 303,331 |