• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    First Merchants Corporation - Common Stock (NQ:FRME)

    40.55 +0.11 (+0.27%)
    Streaming Delayed Price Updated: 2:53 PM EDT, May 1, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2026 39.53 40.72 39.51 40.44 381,806 +0.62(+1.56%)
    Apr 29, 2026 40.21 40.44 39.65 39.82 381,861 -0.66(-1.63%)
    Apr 28, 2026 40.64 40.87 40.32 40.48 319,249 +0.17(+0.42%)
    Apr 27, 2026 39.59 40.52 39.59 40.31 308,594 +0.72(+1.82%)
    Apr 24, 2026 39.70 39.74 39.10 39.59 565,039 -0.11(-0.28%)
    Apr 23, 2026 39.56 40.26 39.38 39.70 441,674 -0.67(-1.66%)
    Apr 22, 2026 40.45 40.88 40.18 40.37 356,888 +0.01(+0.02%)
    Apr 21, 2026 41.40 41.40 40.25 40.36 292,801 -0.86(-2.09%)
    Apr 20, 2026 41.04 41.59 41.02 41.22 313,298 +0.08(+0.19%)
    Apr 17, 2026 40.50 41.72 40.50 41.14 443,420 +1.05(+2.62%)
    Apr 16, 2026 40.40 40.55 40.00 40.09 284,221 -0.43(-1.06%)
    Apr 15, 2026 40.82 40.87 40.28 40.52 346,212 -0.34(-0.83%)
    Apr 14, 2026 41.03 41.13 40.51 40.86 319,021 -0.27(-0.66%)
    Apr 13, 2026 41.15 41.15 40.68 41.13 263,294 +0.06(+0.15%)
    Apr 10, 2026 41.34 41.34 40.85 41.07 348,583 -0.40(-0.96%)
    Apr 09, 2026 40.67 41.70 40.59 41.47 452,993 +0.62(+1.52%)
    Apr 08, 2026 40.94 41.30 40.53 40.85 515,135 +0.85(+2.13%)
    Apr 07, 2026 39.78 40.18 39.68 40.00 371,958 +0.02(+0.05%)
    Apr 06, 2026 39.40 40.03 39.19 39.98 284,608 +0.55(+1.39%)
    Apr 02, 2026 38.78 39.57 38.63 39.43 423,885 +0.10(+0.25%)
    Apr 01, 2026 38.95 39.63 38.60 39.33 311,985 +0.60(+1.55%)
    Mar 31, 2026 38.64 39.00 38.21 38.73 507,027 +0.58(+1.52%)
    Mar 30, 2026 38.03 38.24 37.86 38.15 301,296 +0.30(+0.79%)
    Mar 27, 2026 37.98 38.32 37.38 37.85 349,922 -0.42(-1.10%)
    Mar 26, 2026 37.97 38.31 36.13 38.27 218,022 +0.09(+0.24%)
    Mar 25, 2026 38.30 38.42 37.92 38.18 364,222 +0.20(+0.53%)
    Mar 24, 2026 37.42 38.29 37.42 37.98 516,053 +0.11(+0.29%)
    Mar 23, 2026 37.46 38.37 37.12 37.87 505,296 +1.31(+3.58%)
    Mar 20, 2026 36.75 36.79 36.34 36.56 995,715 -0.04(-0.11%)
    Mar 19, 2026 36.25 36.99 36.13 36.60 477,630 +0.15(+0.41%)
    Mar 18, 2026 36.36 36.65 36.20 36.45 404,531 -0.22(-0.60%)
    Mar 17, 2026 36.98 37.20 36.38 36.67 444,405 -0.09(-0.24%)
    Mar 16, 2026 36.78 37.07 36.65 36.76 385,764 +0.33(+0.91%)
    Mar 13, 2026 36.88 37.17 36.16 36.43 597,468 -0.12(-0.33%)
    Mar 12, 2026 36.16 36.86 35.92 36.55 535,401 -0.39(-1.06%)
    Mar 11, 2026 37.05 37.40 36.52 36.94 359,838 -0.45(-1.20%)
    Mar 10, 2026 36.90 38.00 36.33 37.39 609,374 +0.47(+1.27%)
    Mar 09, 2026 36.89 37.17 35.71 36.92 543,621 -0.63(-1.68%)
    Mar 06, 2026 37.17 37.60 36.60 37.55 338,382 -0.64(-1.68%)
    Mar 05, 2026 38.31 38.40 37.83 38.19 288,962 -0.42(-1.08%)
    Mar 04, 2026 38.82 39.39 38.59 38.61 508,959 -0.14(-0.36%)
    Mar 03, 2026 37.92 39.19 37.71 38.74 397,256 -0.24(-0.61%)
    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.
    © 2025 FinancialContent. All rights reserved.