First Merchants Corporation - Common Stock (FRME)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	40.62	41.09	38.12	40.74	142,201	40.74
7/02/2025	39.98	40.50	39.56	40.33	330,770	40.33
7/01/2025	38.14	40.23	37.65	39.76	223,754	39.76
6/30/2025	38.74	38.84	38.21	38.30	324,718	38.30
6/27/2025	38.17	38.81	37.90	38.65	1,386,430	38.65
6/26/2025	37.34	38.07	37.34	38.03	224,842	38.03
6/25/2025	37.20	37.49	35.28	37.13	271,633	37.13
6/24/2025	37.45	37.82	36.26	37.25	221,766	37.25
6/23/2025	35.98	37.10	35.93	37.09	286,280	37.09
6/20/2025	35.83	36.10	35.71	35.93	1,053,656	35.93
6/18/2025	35.32	36.00	35.11	35.72	313,242	35.72
6/17/2025	35.45	36.54	35.25	35.37	301,336	35.37
6/16/2025	36.55	36.76	35.60	35.70	371,485	35.70
6/13/2025	36.45	36.77	35.81	35.98	289,125	35.98
6/12/2025	37.12	37.13	36.66	37.03	144,222	37.03
6/11/2025	38.00	38.04	37.18	37.32	210,030	37.32
6/10/2025	37.36	38.19	37.11	37.77	234,073	37.77
6/09/2025	37.00	37.67	36.93	37.25	325,765	37.25
6/06/2025	36.89	37.06	36.55	36.95	258,384	36.95
6/05/2025	36.79	36.79	36.28	36.55	254,677	36.19
6/04/2025	37.69	38.66	36.79	36.82	233,083	36.46
6/03/2025	37.05	37.93	36.98	37.75	324,372	37.38
6/02/2025	37.49	37.52	36.86	37.22	170,738	36.85
5/30/2025	37.85	38.20	37.42	37.70	213,676	37.33
5/29/2025	37.75	38.29	37.48	37.89	156,884	37.52
5/28/2025	38.16	38.48	37.47	37.57	190,804	37.20
5/27/2025	37.84	38.38	37.35	38.30	168,918	37.92
5/23/2025	36.93	37.58	36.92	37.34	272,181	36.97
5/22/2025	37.75	38.20	37.62	37.64	234,283	37.27
5/21/2025	38.76	38.89	37.71	37.75	241,693	37.38
5/20/2025	39.26	39.48	38.45	39.18	214,386	38.79
5/19/2025	38.74	39.41	37.97	39.37	165,548	38.98
5/16/2025	39.14	39.37	38.80	39.18	232,336	38.79
5/15/2025	39.22	39.39	38.58	39.27	177,016	38.88
5/14/2025	38.95	39.33	38.32	39.05	175,440	38.67
5/13/2025	39.45	39.45	38.63	39.34	188,720	38.95
5/12/2025	39.21	39.77	37.78	39.21	333,663	38.82
5/09/2025	37.98	38.06	37.34	37.76	197,503	37.39
5/08/2025	37.48	38.31	37.34	37.97	227,063	37.60
5/07/2025	37.29	37.47	36.96	37.17	255,398	36.80
5/06/2025	36.61	37.10	36.45	36.81	188,367	36.45
5/05/2025	36.72	37.42	36.50	37.01	204,512	36.65
5/02/2025	36.36	37.18	36.19	37.03	195,331	36.67
5/01/2025	35.62	36.27	35.15	35.92	227,668	35.57
4/30/2025	35.34	35.92	34.85	35.64	362,602	35.29
4/29/2025	35.47	36.07	35.25	35.91	348,361	35.56
4/28/2025	36.20	36.45	35.14	35.61	352,546	35.26
4/25/2025	36.02	36.34	35.27	35.56	212,332	35.21
4/24/2025	35.01	36.79	35.01	36.50	482,962	36.14
4/23/2025	37.40	37.91	36.52	36.92	380,163	36.56
4/22/2025	35.50	36.37	35.06	36.23	270,836	35.87
4/21/2025	35.25	35.37	34.59	34.92	199,639	34.58
4/17/2025	35.43	35.98	35.26	35.53	415,995	35.18
4/16/2025	35.36	35.76	35.07	35.46	248,554	35.11
4/15/2025	34.39	35.63	34.09	35.15	346,633	34.80
4/14/2025	34.55	34.72	33.67	34.39	277,948	34.05
4/11/2025	34.34	34.63	33.43	34.13	263,374	33.79
4/10/2025	36.04	36.04	33.91	34.63	352,580	34.29
4/09/2025	34.59	37.76	33.29	36.91	394,585	36.55
4/08/2025	36.88	37.62	34.81	35.26	346,285	34.91
4/07/2025	33.38	36.93	33.13	35.75	492,470	35.40
4/04/2025	35.06	36.01	34.33	35.53	263,923	35.19