First Merchants Corporation (FRME) Historical Stock Data
38.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRME is up 0.28% a day on average. There have been 16 days where First Merchants Corporation closed green and 14 days where FRME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 38.50 | 38.47 | ↓$0.03 (-0.08%) | 38.07 | 38.96 | 332.05K |
| 2025-12-22 | 38.37 | 38.67 | ↑$0.30 (0.78%) | 38.15 | 38.81 | 292.15K |
| 2025-12-19 | 38.86 | 38.36 | ↓$0.50 (-1.29%) | 37.97 | 38.97 | 719.22K |
| 2025-12-18 | 39.09 | 38.98 | ↓$0.11 (-0.28%) | 38.81 | 39.29 | 191.18K |
| 2025-12-17 | 38.78 | 38.89 | ↑$0.11 (0.28%) | 38.71 | 39.38 | 225.31K |
| 2025-12-16 | 39.05 | 38.83 | ↓$0.22 (-0.56%) | 38.75 | 39.24 | 228.49K |
| 2025-12-15 | 39.02 | 38.99 | ↓$0.03 (-0.08%) | 38.64 | 39.22 | 310.09K |
| 2025-12-12 | 39.00 | 38.82 | ↓$0.18 (-0.46%) | 38.53 | 39.00 | 288.32K |
| 2025-12-11 | 38.55 | 38.79 | ↑$0.24 (0.62%) | 38.07 | 39.08 | 270.88K |
| 2025-12-10 | 36.99 | 38.59 | ↑$1.60 (4.33%) | 36.99 | 38.80 | 374.06K |
| 2025-12-09 | 37.16 | 37.09 | ↓$0.07 (-0.19%) | 37.01 | 37.72 | 312.49K |
| 2025-12-08 | 37.30 | 37.23 | ↓$0.07 (-0.19%) | 36.91 | 37.65 | 329.54K |
| 2025-12-05 | 37.04 | 37.33 | ↑$0.29 (0.78%) | 36.83 | 37.37 | 356.54K |
| 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 |
Create an account or log in to view more rows.
$FRME I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$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