Indicators

Markets:

News

First Merchants Corporation - Common Stock (NQ:FRME)

39.76 +0.84 (+2.16%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.32(-0.84%)
Jan 27, 2026	38.31	38.31	37.75	38.18	351,461	+0.17(+0.45%)
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%)
Jan 02, 2026	37.47	37.70	36.86	37.50	236,695	+0.02(+0.05%)
Dec 31, 2025	37.66	37.72	37.35	37.48	270,032	-0.18(-0.48%)
Dec 30, 2025	37.89	38.12	37.62	37.66	219,128	-0.34(-0.89%)
Dec 29, 2025	38.25	38.35	37.94	38.00	234,816	-0.26(-0.68%)
Dec 26, 2025	38.46	38.60	38.15	38.26	217,200	-0.09(-0.23%)
Dec 24, 2025	38.34	38.66	38.05	38.35	163,156	-0.12(-0.31%)
Dec 23, 2025	38.50	38.96	38.07	38.47	332,053	-0.20(-0.52%)
Dec 22, 2025	38.37	38.81	38.15	38.67	292,151	+0.31(+0.81%)
Dec 19, 2025	38.86	38.97	37.97	38.36	719,218	-0.62(-1.59%)
Dec 18, 2025	39.09	39.29	38.81	38.98	191,183	+0.09(+0.23%)
Dec 17, 2025	38.78	39.38	38.71	38.89	225,307	+0.06(+0.15%)
Dec 16, 2025	39.05	39.24	38.75	38.83	228,491	-0.16(-0.41%)
Dec 15, 2025	39.02	39.22	38.63	38.99	310,089	+0.17(+0.44%)
Dec 12, 2025	39.00	39.00	38.53	38.82	288,316	+0.03(+0.08%)
Dec 11, 2025	38.55	39.08	38.06	38.79	270,875	+0.20(+0.52%)
Dec 10, 2025	36.99	38.80	36.99	38.59	374,056	+1.50(+4.04%)
Dec 09, 2025	37.16	37.72	37.01	37.09	312,491	-0.14(-0.38%)
Dec 08, 2025	37.30	37.65	36.91	37.23	329,539	-0.10(-0.27%)
Dec 05, 2025	37.04	37.37	36.83	37.33	356,542	+0.09(+0.24%)
Dec 04, 2025	36.98	37.34	36.84	37.24	232,454	+0.08(+0.21%)
Dec 03, 2025	36.58	37.34	36.57	37.16	290,332	+0.72(+1.98%)
Dec 02, 2025	37.01	37.01	36.41	36.44	184,759	-0.38(-1.02%)

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.