First Merchants Corporation - Common Stock (NQ:FRME)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	40.37	40.38	38.48	39.08	586,096	-1.97(-4.80%)
Feb 26, 2026	41.13	41.92	40.37	41.05	425,843	-0.08(-0.19%)
Feb 25, 2026	40.67	41.23	40.24	41.13	391,209	+0.73(+1.81%)
Feb 24, 2026	40.75	40.86	40.32	40.40	439,661	-0.35(-0.86%)
Feb 23, 2026	42.39	42.55	40.22	40.75	685,364	-1.62(-3.82%)
Feb 20, 2026	42.07	42.66	41.65	42.37	360,085	+0.30(+0.71%)
Feb 19, 2026	42.00	42.34	41.62	42.07	411,449	-0.22(-0.52%)
Feb 18, 2026	42.42	43.22	42.01	42.29	427,263	-0.25(-0.59%)
Feb 17, 2026	42.21	42.80	41.87	42.54	419,347	+0.49(+1.17%)
Feb 13, 2026	41.60	42.22	41.11	42.05	282,688	+0.41(+0.98%)
Feb 12, 2026	42.26	42.53	40.84	41.64	543,076	-0.41(-0.98%)
Feb 11, 2026	42.10	42.50	41.52	42.05	416,205	+0.26(+0.62%)
Feb 10, 2026	41.80	42.40	41.24	41.79	417,342	-0.24(-0.57%)
Feb 09, 2026	42.27	42.42	41.93	42.03	313,208	-0.31(-0.73%)
Feb 06, 2026	41.97	42.53	41.87	42.34	467,683	+0.49(+1.17%)
Feb 05, 2026	41.85	42.17	40.92	41.85	458,921	+0.03(+0.07%)
Feb 04, 2026	41.21	42.19	41.03	41.82	502,896	+1.01(+2.47%)
Feb 03, 2026	40.57	41.72	39.89	40.81	504,872	-0.08(-0.20%)
Feb 02, 2026	39.75	41.27	39.66	40.89	512,784	+1.13(+2.84%)
Jan 30, 2026	38.71	39.88	38.71	39.76	996,200	+0.84(+2.16%)
Jan 29, 2026	37.92	38.95	37.92	38.92	300,135	+1.06(+2.80%)
Jan 28, 2026	38.20	38.37	37.73	37.86	479,309	-0.33(-0.86%)
Jan 27, 2026	38.31	38.31	37.75	38.19	351,461	+0.18(+0.47%)
Jan 26, 2026	38.09	38.55	37.60	38.01	403,374	-0.08(-0.21%)
Jan 23, 2026	39.40	39.47	38.00	38.09	269,352	-1.55(-3.91%)
Jan 22, 2026	39.32	40.23	39.30	39.64	273,676	+0.31(+0.79%)
Jan 21, 2026	37.98	39.48	37.98	39.33	484,699	+1.66(+4.41%)
Jan 20, 2026	37.49	37.90	37.44	37.67	233,974	-0.41(-1.08%)
Jan 16, 2026	38.33	38.78	38.05	38.08	258,690	-0.45(-1.17%)
Jan 15, 2026	37.77	38.78	37.77	38.53	213,178	+0.73(+1.93%)
Jan 14, 2026	37.23	37.98	37.16	37.80	278,808	+0.60(+1.61%)
Jan 13, 2026	37.69	37.80	37.16	37.20	206,730	-0.46(-1.22%)
Jan 12, 2026	37.89	38.11	37.55	37.66	206,829	-0.45(-1.18%)
Jan 09, 2026	38.69	38.90	38.02	38.11	235,786	-0.58(-1.50%)
Jan 08, 2026	37.60	39.03	37.59	38.69	318,244	+0.79(+2.08%)
Jan 07, 2026	38.33	38.33	37.73	37.90	235,122	-0.44(-1.15%)
Jan 06, 2026	37.96	38.37	37.71	38.34	300,901	+0.17(+0.45%)
Jan 05, 2026	37.33	38.69	37.29	38.17	302,435	+0.67(+1.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.