First Merchants Corporation - Common Stock (FRME)

Historical Prices For First Merchants Corporation - Common Stock (FRME)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	33.38	36.93	33.13	35.75	492,470	35.75
4/04/2025	35.06	36.01	34.33	35.53	263,923	35.53
4/03/2025	38.22	38.39	36.47	36.53	405,885	36.53
4/02/2025	39.58	40.22	39.58	40.11	254,825	40.11
4/01/2025	40.10	40.27	39.66	40.19	279,900	40.19
3/31/2025	40.03	40.73	40.03	40.44	262,069	40.44
3/28/2025	40.97	41.17	40.15	40.39	255,128	40.39
3/27/2025	41.20	41.36	40.80	41.04	426,071	41.04
3/26/2025	41.05	41.89	40.90	41.07	199,921	41.07
3/25/2025	41.44	41.58	40.83	40.84	192,055	40.84
3/24/2025	41.01	41.51	40.70	41.26	311,966	41.26
3/21/2025	40.60	40.90	39.92	40.24	1,578,426	40.24
3/20/2025	40.88	41.63	40.81	40.86	244,778	40.86
3/19/2025	40.57	41.15	40.32	40.83	292,725	40.83
3/18/2025	40.41	40.72	40.06	40.61	377,141	40.61
3/17/2025	40.42	41.00	40.13	40.68	297,695	40.68
3/14/2025	39.56	40.38	39.38	40.31	225,015	40.31
3/13/2025	39.68	40.07	39.00	39.07	217,285	39.07
3/12/2025	39.06	39.85	38.93	39.52	219,566	39.52
3/11/2025	39.68	39.90	38.80	38.92	228,120	38.92
3/10/2025	40.64	41.10	39.52	39.68	313,632	39.68
3/07/2025	41.74	42.02	40.63	41.31	220,792	41.31
3/06/2025	41.36	42.18	40.41	42.04	356,822	41.69
3/05/2025	42.60	43.24	41.55	41.63	326,116	41.28
3/04/2025	43.06	43.65	42.03	42.50	338,823	42.15
3/03/2025	43.84	44.33	43.22	43.75	214,435	43.39
2/28/2025	43.01	43.90	43.01	43.80	448,685	43.44
2/27/2025	42.26	43.02	42.26	42.97	184,850	42.61
2/26/2025	42.98	43.21	41.85	42.32	191,877	41.97
2/25/2025	43.35	43.74	42.97	42.98	270,544	42.62
2/24/2025	43.76	43.76	43.00	43.05	210,186	42.69
2/21/2025	42.77	44.66	42.77	43.42	225,535	43.06
2/20/2025	43.54	44.44	43.29	44.10	151,916	43.73
2/19/2025	44.02	44.61	43.97	44.57	173,711	44.20
2/18/2025	44.52	44.99	44.26	44.55	134,656	44.18
2/14/2025	44.95	45.62	44.59	44.61	207,296	44.24
2/13/2025	44.58	44.82	44.19	44.75	187,897	44.38
2/12/2025	44.41	44.67	44.10	44.28	203,507	43.91
2/11/2025	43.89	45.32	43.47	45.19	173,550	44.81
2/10/2025	44.50	44.71	43.84	44.17	218,055	43.80
2/07/2025	45.16	45.20	44.11	44.67	252,001	44.30
2/06/2025	44.94	45.45	43.95	45.25	223,045	44.87
2/05/2025	44.72	44.72	43.26	44.71	250,790	44.34
2/04/2025	43.84	44.71	43.80	44.35	261,923	43.98
2/03/2025	44.19	44.84	43.08	44.10	488,564	43.73
1/31/2025	43.41	45.20	43.35	44.44	468,141	44.07
1/30/2025	42.03	43.28	42.03	42.71	310,219	42.35
1/29/2025	41.15	41.90	40.69	41.26	217,060	40.92
1/28/2025	41.14	41.47	40.85	41.37	172,960	41.03
1/27/2025	40.55	41.73	40.38	41.19	227,100	40.85
1/24/2025	40.09	40.52	39.09	40.35	144,437	40.01
1/23/2025	39.93	40.55	39.87	40.12	181,230	39.79
1/22/2025	40.33	40.34	39.38	40.02	163,348	39.69
1/21/2025	40.59	41.16	40.47	40.51	177,511	40.17
1/17/2025	40.22	40.45	39.77	40.27	530,176	39.93
1/16/2025	40.00	40.33	39.34	39.95	224,227	39.62
1/15/2025	40.87	41.06	40.05	40.37	226,514	40.03
1/14/2025	38.87	39.74	38.60	39.71	149,486	39.38
1/13/2025	37.69	38.70	37.49	38.59	218,538	38.27
1/10/2025	37.93	38.03	37.23	37.99	292,820	37.67
1/08/2025	38.60	39.02	38.20	38.72	177,386	38.40