FRME - FIRST MERCHANTS CORP
41.14
1.050 2.552%
Share volume: 443,420
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$40.09
1.05
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $40.50 | $40.50 | $41.72 | $41.72 | $40.50 | $40.50 | $41.14 | $41.14 | 443,420 | $442,221.00 |
| 04-16-2026 | $40.40 | $40.40 | $40.55 | $40.55 | $40.00 | $40.00 | $40.09 | $40.09 | 284,220 | $284,220.00 |
| 04-15-2026 | $40.82 | $40.82 | $40.87 | $40.87 | $40.28 | $40.28 | $40.52 | $40.52 | 346,212 | $346,212.00 |
| 04-14-2026 | $41.03 | $41.03 | $41.14 | $41.14 | $40.51 | $40.51 | $40.86 | $40.86 | 319,020 | $319,020.00 |
| 04-13-2026 | $41.15 | $41.15 | $41.15 | $41.15 | $40.68 | $40.68 | $41.13 | $41.13 | 263,293 | $263,293.00 |
| 04-10-2026 | $41.34 | $41.34 | $41.34 | $41.34 | $40.85 | $40.85 | $41.07 | $41.07 | 348,582 | $348,582.00 |
| 04-09-2026 | $40.67 | $40.67 | $41.70 | $41.70 | $40.59 | $40.59 | $41.47 | $41.47 | 452,993 | $452,993.00 |
| 04-08-2026 | $40.94 | $40.94 | $41.30 | $41.30 | $40.53 | $40.53 | $40.85 | $40.85 | 515,134 | $515,134.00 |
| 04-07-2026 | $39.78 | $39.78 | $40.18 | $40.18 | $39.68 | $39.68 | $40.00 | $40.00 | 371,957 | $371,957.00 |
| 04-06-2026 | $39.40 | $39.40 | $40.03 | $40.03 | $39.19 | $39.19 | $39.98 | $39.98 | 284,607 | $284,607.00 |