First Merchants Corporation (FRME) Historical Stock Data
37.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRME is up 0.19% a day on average. There have been 18 days where First Merchants Corporation closed green and 12 days where FRME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 37.34 | 37.60 | ↑$0.26 (0.70%) | 37.20 | 37.70 | 230.23K |
| 2025-12-03 | 36.93 | 37.52 | ↑$0.59 (1.60%) | 36.93 | 37.70 | 287.55K |
| 2025-12-02 | 37.37 | 36.79 | ↓$0.58 (-1.55%) | 36.76 | 37.37 | 182.99K |
| 2025-12-01 | 36.64 | 37.17 | ↑$0.53 (1.45%) | 36.64 | 37.52 | 296.77K |
| 2025-11-28 | 37.08 | 36.84 | ↓$0.24 (-0.65%) | 36.60 | 37.31 | 105.66K |
| 2025-11-26 | 36.93 | 37.13 | ↑$0.20 (0.54%) | 36.86 | 37.21 | 205.01K |
| 2025-11-25 | 36.75 | 37.21 | ↑$0.46 (1.25%) | 36.75 | 37.47 | 250.23K |
| 2025-11-24 | 36.68 | 36.55 | ↓$0.13 (-0.35%) | 36.18 | 36.79 | 329.63K |
| 2025-11-21 | 35.36 | 36.85 | ↑$1.49 (4.21%) | 35.36 | 37.20 | 310.27K |
| 2025-11-20 | 35.75 | 35.30 | ↓$0.45 (-1.26%) | 35.03 | 36.21 | 210.58K |
| 2025-11-19 | 35.10 | 35.36 | ↑$0.26 (0.74%) | 35.04 | 35.55 | 147.13K |
| 2025-11-18 | 34.90 | 35.12 | ↑$0.22 (0.63%) | 34.66 | 35.55 | 224.82K |
| 2025-11-17 | 36.15 | 34.99 | ↓$1.16 (-3.21%) | 34.91 | 36.20 | 281.54K |
| 2025-11-14 | 36.03 | 36.24 | ↑$0.21 (0.58%) | 35.41 | 36.31 | 210.62K |
| 2025-11-13 | 35.82 | 36.15 | ↑$0.33 (0.92%) | 35.58 | 36.53 | 272.12K |
| 2025-11-12 | 36.24 | 35.87 | ↓$0.37 (-1.02%) | 35.74 | 36.64 | 279.78K |
| 2025-11-11 | 36.28 | 36.32 | ↑$0.04 (0.11%) | 35.49 | 36.52 | 145.48K |
| 2025-11-10 | 36.26 | 36.21 | ↓$0.05 (-0.14%) | 35.72 | 36.49 | 207.90K |
| 2025-11-07 | 35.63 | 36.02 | ↑$0.39 (1.09%) | 35.31 | 36.02 | 181.79K |
| 2025-11-06 | 35.95 | 35.64 | ↓$0.31 (-0.86%) | 35.45 | 36.13 | 200.86K |
| 2025-11-05 | 35.69 | 36.12 | ↑$0.43 (1.20%) | 35.30 | 36.23 | 219.01K |
| 2025-11-04 | 35.59 | 35.67 | ↑$0.08 (0.22%) | 35.21 | 35.81 | 242.35K |
| 2025-11-03 | 35.34 | 35.75 | ↑$0.41 (1.16%) | 34.91 | 35.77 | 225.75K |
| 2025-10-31 | 35.38 | 35.48 | ↑$0.10 (0.28%) | 34.86 | 36.10 | 238.31K |
| 2025-10-30 | 35.55 | 35.76 | ↑$0.21 (0.59%) | 35.53 | 36.31 | 185.60K |
| 2025-10-29 | 36.36 | 35.64 | ↓$0.72 (-1.98%) | 35.25 | 36.61 | 272.46K |
| 2025-10-28 | 36.69 | 36.59 | ↓$0.10 (-0.27%) | 36.33 | 36.72 | 222.23K |
| 2025-10-27 | 37.30 | 36.75 | ↓$0.55 (-1.47%) | 36.71 | 37.42 | 241.43K |
| 2025-10-24 | 36.85 | 37.27 | ↑$0.42 (1.14%) | 36.55 | 37.36 | 335.49K |
| 2025-10-23 | 36.44 | 36.42 | ↓$0.02 (-0.05%) | 35.11 | 36.56 | 444.47K |
Create an account or log in to view more rows.
$FRME There is nothing wrong with a decent pullback
$FRME slap the ask.
$FRME power hour will be fucking crazy
$FRME red day ahead
$FRME the redness has arrived
$FRME power hour will be fucking crazy
$FRME hi hi
$FRME my hands are made out of diamonds
$FRME f this stock
$FRME go to the bathroom
come back to green! I like it!