First Merchants Corporation - Common Stock (FRME)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	37.60	38.60	37.18	37.79	475,791	37.79
9/30/2025	37.63	38.23	37.33	37.70	526,222	37.70
9/29/2025	38.58	38.58	37.10	37.44	872,430	37.44
9/26/2025	39.02	39.26	38.12	38.22	588,425	38.22
9/25/2025	39.36	39.49	38.60	38.96	380,339	38.96
9/24/2025	39.66	40.47	39.19	39.53	173,675	39.53
9/23/2025	39.93	40.49	39.45	39.57	195,086	39.57
9/22/2025	40.16	40.33	39.57	39.87	246,875	39.87
9/19/2025	40.91	40.91	40.04	40.30	1,638,170	40.30
9/18/2025	40.10	40.98	40.09	40.96	305,187	40.96
9/17/2025	39.68	40.96	39.48	39.85	309,593	39.85
9/16/2025	39.47	39.52	38.92	39.45	213,492	39.45
9/15/2025	40.28	40.48	39.59	39.65	231,346	39.65
9/12/2025	40.36	40.36	39.87	40.03	149,804	40.03
9/11/2025	40.31	40.54	40.07	40.39	190,657	40.39
9/10/2025	40.19	40.52	40.06	40.22	138,406	40.22
9/09/2025	40.85	40.88	40.06	40.22	199,091	40.22
9/08/2025	41.04	41.04	40.39	40.89	159,987	40.89
9/05/2025	41.71	42.08	39.93	41.01	190,117	41.01
9/04/2025	41.43	41.88	41.30	41.88	164,012	41.52
9/03/2025	41.05	41.73	40.72	41.18	170,473	40.83
9/02/2025	40.95	41.29	40.70	41.24	184,643	40.89
8/29/2025	41.78	41.92	41.44	41.52	183,780	41.16
8/28/2025	41.79	41.99	41.39	41.62	194,682	41.26
8/27/2025	41.39	41.91	40.98	41.79	205,757	41.43
8/26/2025	41.03	41.73	40.77	41.42	220,228	41.06
8/25/2025	41.73	41.78	41.02	41.05	238,651	40.70
8/22/2025	39.95	41.86	39.76	41.74	320,731	41.38
8/21/2025	39.26	39.77	38.18	39.68	239,351	39.34
8/20/2025	39.51	39.63	39.21	39.50	194,147	39.16
8/19/2025	38.97	39.53	38.97	39.38	349,595	39.04
8/18/2025	38.91	39.44	38.47	38.97	145,792	38.63
8/15/2025	39.67	39.67	38.72	38.85	174,047	38.52
8/14/2025	38.92	39.63	38.70	39.54	269,970	39.20
8/13/2025	39.12	39.53	38.90	39.48	240,719	39.14
8/12/2025	37.82	38.88	37.82	38.86	232,648	38.53
8/11/2025	37.64	37.64	37.32	37.47	217,619	37.15
8/08/2025	37.36	37.70	36.75	37.56	162,222	37.24
8/07/2025	37.85	37.87	37.02	37.07	162,172	36.75
8/06/2025	37.66	37.97	37.40	37.46	180,982	37.14
8/05/2025	37.62	38.04	36.90	37.69	253,857	37.37
8/04/2025	37.31	37.55	36.95	37.49	221,021	37.17
8/01/2025	37.77	37.90	36.80	37.11	240,013	36.79
7/31/2025	38.21	38.96	38.02	38.12	273,390	37.79
7/30/2025	39.90	39.94	38.47	38.66	243,868	38.33
7/29/2025	40.46	40.48	39.66	39.66	276,654	39.32
7/28/2025	39.86	40.73	39.82	40.05	258,213	39.71
7/25/2025	39.67	39.99	39.21	39.80	321,507	39.46
7/24/2025	41.03	41.28	39.67	39.74	313,731	39.40
7/23/2025	41.76	41.76	40.52	41.25	421,663	40.90
7/22/2025	40.87	41.68	40.81	41.50	577,480	41.14
7/21/2025	40.75	41.12	40.47	40.90	298,957	40.55
7/18/2025	40.96	40.96	40.22	40.61	1,008,644	40.26
7/17/2025	40.37	40.92	39.44	40.71	336,472	40.36
7/16/2025	40.15	40.56	39.76	40.43	501,032	40.08
7/15/2025	41.67	41.83	40.14	40.14	258,787	39.80
7/14/2025	41.00	41.79	39.20	41.73	279,328	41.37
7/11/2025	41.11	41.40	39.69	40.99	216,195	40.64
7/10/2025	40.98	41.77	39.21	41.59	292,031	41.23
7/09/2025	41.01	41.20	40.66	41.17	229,541	40.82
7/08/2025	40.38	41.05	40.31	40.81	366,906	40.46
7/07/2025	40.52	41.13	39.98	40.27	294,399	39.92
7/03/2025	40.62	41.09	38.12	40.74	142,201	40.39
7/02/2025	39.98	40.50	39.56	40.33	330,770	39.98