FRME - FIRST MERCHANTS CORP
38.97
-0.140 -0.359%
Share volume: 504,207
Last Updated: 03-04-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$39.11
-0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $39.19 | $39.19 | $39.76 | $39.76 | $38.95 | $38.95 | $38.97 | $38.97 | 504,207 | $504,207.00 |
| 03-03-2026 | $38.28 | $38.28 | $39.56 | $39.56 | $38.07 | $38.07 | $39.11 | $39.11 | 393,546 | $393,546.00 |
| 03-02-2026 | $38.60 | $38.60 | $39.60 | $39.60 | $38.27 | $38.27 | $39.35 | $39.35 | 594,542 | $594,542.00 |
| 02-27-2026 | $40.37 | $40.37 | $40.38 | $40.38 | $38.48 | $38.48 | $39.08 | $39.08 | 586,096 | $586,096.00 |
| 02-26-2026 | $41.13 | $41.13 | $41.92 | $41.92 | $40.37 | $40.37 | $41.05 | $41.05 | 425,843 | $425,843.00 |
| 02-25-2026 | $40.67 | $40.67 | $41.23 | $41.23 | $40.24 | $40.24 | $41.13 | $41.13 | 391,209 | $391,209.00 |
| 02-24-2026 | $40.75 | $40.75 | $40.86 | $40.86 | $40.32 | $40.32 | $40.40 | $40.40 | 439,661 | $439,661.00 |
| 02-23-2026 | $42.39 | $42.39 | $42.55 | $42.55 | $40.22 | $40.22 | $40.75 | $40.75 | 685,363 | $685,363.00 |
| 02-20-2026 | $42.07 | $42.07 | $42.67 | $42.67 | $41.65 | $41.65 | $42.37 | $42.37 | 360,085 | $360,085.00 |
| 02-19-2026 | $42.00 | $42.00 | $42.35 | $42.35 | $41.62 | $41.62 | $42.07 | $42.07 | 411,449 | $411,449.00 |