First Merchants Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
First Merchants Corporation	NASDAQ:FRME	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.00	0.00%	44.35	17.84	70.51

High Price	Low Price	Open Price	Shares Traded	Last Trade
			15	09:29:20

First Merchants (FRME) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
04 Feb 2025	44.35	0.25	0.57%	44.01	44.71	258,891
03 Feb 2025	44.10	-0.34	-0.77%	43.08	44.84	445,556
31 Jan 2025	44.44	1.73	4.05%	43.35	45.20	468,141
30 Jan 2025	42.71	1.45	3.51%	42.03	43.28	310,219
29 Jan 2025	41.26	-0.11	-0.27%	40.69	41.90	217,060
28 Jan 2025	41.37	0.18	0.44%	40.85	41.47	171,515
27 Jan 2025	41.19	0.84	2.08%	40.525	41.725	226,766
24 Jan 2025	40.35	0.33	0.82%	39.82	40.52	143,855
23 Jan 2025	40.02	0.00	0.00%	40.02	40.02	0
22 Jan 2025	40.02	-0.49	-1.21%	39.845	40.33	155,362
21 Jan 2025	40.51	0.24	0.60%	40.47	41.16	175,708
17 Jan 2025	40.27	0.32	0.80%	39.765	40.45	530,176
16 Jan 2025	39.95	-0.42	-1.04%	39.34	40.33	224,227
15 Jan 2025	40.37	0.66	1.66%	40.05	41.06	226,514
14 Jan 2025	39.71	1.12	2.90%	38.60	39.74	149,486
13 Jan 2025	38.59	0.60	1.58%	37.49	38.70	218,538
10 Jan 2025	37.99	-0.73	-1.89%	37.23	38.035	290,424
08 Jan 2025	38.72	0.02	0.05%	38.20	39.025	174,433
07 Jan 2025	38.70	-0.48	-1.23%	38.19	39.405	174,002
06 Jan 2025	39.18	-0.33	-0.84%	39.08	40.04	210,842

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	41.15	45.20	40.69	43.62	339,973	3.20	7.78%
1 Month	38.38	45.20	37.23	41.33	258,051	5.97	15.55%
3 Months	44.75	46.13	37.23	41.95	235,559	-0.40	-0.89%
6 Months	35.275	46.13	34.67	39.60	248,488	9.08	25.73%
1 Year	33.44	46.13	30.55	36.91	255,187	10.91	32.63%
3 Years	43.28	46.13	24.66	36.35	224,295	1.07	2.47%
5 Years	41.41	50.65	21.18	35.94	213,372	2.94	7.10%