U.S. Markets closed

S&P Futures
4,407.50
-6.75(-0.15%)
Dow Futures
34,979.00
-55.00(-0.16%)
Nasdaq Futures
15,097.75
-20.00(-0.13%)
Russell 2000 Futures
2,208.00
-5.40(-0.24%)
Crude Oil
72.16
+0.25(+0.35%)
Gold
1,798.50
-0.70(-0.04%)

First Merchants Corporation (FRME)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

40.26+0.16 (+0.40%)

At close: 4:00PM EDT

40.26 -0.00 (-0.00%)
After hours: 04:07PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2021	40.40	41.16	40.15	40.26	40.26	116,400
Jul 23, 2021	39.78	40.15	39.48	40.10	40.10	127,600
Jul 22, 2021	40.04	40.53	39.26	39.39	39.39	146,500
Jul 21, 2021	40.42	40.97	40.13	40.36	40.36	121,600
Jul 20, 2021	39.19	41.18	39.10	39.86	39.86	264,300
Jul 19, 2021	39.23	39.94	38.91	39.18	39.18	280,800
Jul 16, 2021	41.18	41.18	39.94	40.03	40.03	202,400
Jul 15, 2021	39.85	40.91	39.76	40.85	40.85	156,100
Jul 14, 2021	39.97	40.64	39.76	40.18	40.18	120,200
Jul 13, 2021	40.63	40.87	39.89	39.92	39.92	121,900
Jul 12, 2021	40.20	40.81	39.92	40.75	40.75	134,900
Jul 09, 2021	40.25	40.76	39.71	40.74	40.74	134,700
Jul 08, 2021	39.41	40.00	38.84	39.39	39.39	194,400
Jul 07, 2021	39.89	41.73	39.82	40.21	40.21	164,600
Jul 06, 2021	41.19	41.19	39.98	40.25	40.25	167,200
Jul 02, 2021	41.91	42.17	41.10	41.11	41.11	116,300
Jul 01, 2021	42.00	42.20	41.78	42.01	42.01	119,900
Jun 30, 2021	41.71	42.18	41.64	41.67	41.67	191,700
Jun 29, 2021	42.61	42.61	41.69	41.94	41.94	81,100
Jun 28, 2021	43.20	43.20	41.90	42.20	42.20	155,200
Jun 25, 2021	43.65	43.96	43.08	43.47	43.47	902,500
Jun 24, 2021	43.01	43.58	42.57	43.39	43.39	109,400
Jun 23, 2021	43.10	43.25	42.69	42.87	42.87	135,100
Jun 22, 2021	43.12	43.12	41.89	42.82	42.82	99,300
Jun 21, 2021	41.73	43.36	41.73	43.02	43.02	193,100
Jun 18, 2021	42.24	42.77	41.27	41.51	41.51	521,500
Jun 17, 2021	45.03	45.03	42.87	42.89	42.89	265,600
Jun 16, 2021	43.91	45.28	43.16	44.74	44.74	144,600
Jun 15, 2021	43.84	44.73	43.48	44.20	44.20	160,300
Jun 14, 2021	44.19	44.68	42.99	43.55	43.55	134,700
Jun 11, 2021	44.01	45.54	44.01	44.19	44.19	137,900
Jun 10, 2021	45.13	45.70	43.74	43.74	43.74	123,000
Jun 09, 2021	45.45	45.52	44.43	44.53	44.53	198,500
Jun 08, 2021	45.37	45.97	45.04	45.84	45.84	136,400
Jun 07, 2021	45.72	45.84	45.32	45.64	45.64	85,900
Jun 04, 2021	45.35	45.63	45.05	45.45	45.45	90,600
Jun 03, 2021	45.74	46.04	45.34	45.70	45.70	104,600
Jun 03, 2021	0.29 Dividend
Jun 02, 2021	46.44	46.68	45.86	46.07	45.78	287,600
Jun 01, 2021	46.63	47.10	46.13	46.32	46.03	172,900
May 28, 2021	46.18	46.44	45.19	46.34	46.05	253,900
May 27, 2021	46.20	46.58	45.32	46.15	45.86	485,200
May 26, 2021	45.02	45.63	44.66	45.59	45.30	158,900
May 25, 2021	46.87	47.28	44.86	44.88	44.60	163,400
May 24, 2021	47.36	47.36	46.29	46.58	46.29	89,000
May 21, 2021	46.93	47.39	46.51	47.08	46.78	103,800
May 20, 2021	45.91	46.25	45.12	46.16	45.87	251,600
May 19, 2021	45.79	46.19	44.77	46.10	45.81	92,700
May 18, 2021	47.33	47.63	46.30	46.31	46.02	155,500
May 17, 2021	47.06	47.39	46.60	47.36	47.06	82,200
May 14, 2021	47.17	47.54	46.70	47.38	47.08	118,900
May 13, 2021	44.94	47.06	44.94	46.80	46.51	192,800
May 12, 2021	46.28	46.64	44.79	44.91	44.63	122,800
May 11, 2021	46.08	47.16	45.50	45.83	45.54	143,000
May 10, 2021	48.20	48.59	46.80	46.86	46.57	164,900
May 07, 2021	47.49	48.06	47.40	48.03	47.73	118,100
May 06, 2021	47.89	48.20	46.98	48.09	47.79	152,900
May 05, 2021	47.25	48.11	46.75	47.81	47.51	204,500
May 04, 2021	46.64	47.23	45.84	47.05	46.75	168,000
May 03, 2021	46.85	47.22	46.23	47.00	46.70	178,700
Apr 30, 2021	45.46	46.95	45.46	46.21	45.92	243,700
Apr 29, 2021	47.34	47.70	46.59	46.68	46.39	236,800
Apr 28, 2021	47.04	47.73	46.71	46.78	46.49	111,400
Apr 27, 2021	48.66	48.66	46.77	47.41	47.11	198,700
Apr 26, 2021	47.54	48.04	47.04	47.17	46.87	120,300
Apr 23, 2021	45.50	47.86	45.35	47.31	47.01	200,900
Apr 22, 2021	46.37	46.37	45.00	45.04	44.76	89,100
Apr 21, 2021	44.78	46.00	44.35	45.86	45.57	125,800
Apr 20, 2021	46.23	46.88	44.14	44.78	44.50	111,300
Apr 19, 2021	46.82	47.18	45.95	46.59	46.30	92,400
Apr 16, 2021	47.21	47.47	46.43	46.78	46.49	92,100
Apr 15, 2021	46.89	48.70	45.37	46.56	46.27	85,600
Apr 14, 2021	46.12	47.39	45.88	46.89	46.59	101,700
Apr 13, 2021	47.06	47.60	45.99	45.99	45.70	95,900
Apr 12, 2021	46.99	47.40	46.25	47.23	46.93	80,900
Apr 09, 2021	46.46	46.92	46.30	46.76	46.47	99,600
Apr 08, 2021	45.55	46.36	45.12	46.18	45.89	109,200
Apr 07, 2021	46.64	47.16	45.76	45.95	45.66	122,900
Apr 06, 2021	47.06	47.42	46.24	46.53	46.24	150,000
Apr 05, 2021	47.53	48.03	46.47	47.07	46.77	124,000
Apr 01, 2021	46.34	48.73	46.02	46.76	46.47	162,900
Mar 31, 2021	47.13	47.66	46.22	46.50	46.21	224,800
Mar 30, 2021	46.51	47.71	46.17	47.34	47.04	112,000
Mar 29, 2021	47.57	47.94	46.23	46.34	46.05	138,400
Mar 26, 2021	47.48	48.55	46.69	48.43	48.13	184,600
Mar 25, 2021	45.00	46.76	44.56	46.62	46.33	161,700
Mar 24, 2021	46.30	47.90	45.29	45.33	45.04	208,000
Mar 23, 2021	46.03	46.86	45.29	45.52	45.23	218,700
Mar 22, 2021	48.47	49.04	46.65	46.88	46.58	153,600
Mar 19, 2021	48.27	49.58	47.36	48.85	48.54	630,300
Mar 18, 2021	48.76	50.37	48.25	48.60	48.29	156,100
Mar 17, 2021	48.41	49.33	47.62	48.34	48.04	134,200
Mar 16, 2021	47.83	48.20	46.91	48.11	47.81	176,600
Mar 15, 2021	50.00	50.00	47.07	48.39	48.09	137,700
Mar 12, 2021	49.58	50.65	48.90	50.04	49.73	238,900
Mar 11, 2021	48.63	49.53	48.11	49.10	48.79	190,000
Mar 10, 2021	47.32	49.11	47.04	48.88	48.57	175,600
Mar 09, 2021	47.73	48.35	46.15	47.23	46.93	219,900
Mar 08, 2021	46.51	48.17	46.01	47.86	47.56	189,900
Mar 05, 2021	44.84	46.16	44.51	45.87	45.58	310,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,407.50-6.75(-0.15%)

Dow Futures34,979.00-55.00(-0.16%)

Nasdaq Futures15,097.75-20.00(-0.13%)

Russell 2000 Futures2,208.00-5.40(-0.24%)

Crude Oil72.16+0.25(+0.35%)

Gold1,798.50-0.70(-0.04%)

First Merchants Corporation (FRME)

S&P Futures
4,407.50
-6.75(-0.15%)

Dow Futures
34,979.00
-55.00(-0.16%)

Nasdaq Futures
15,097.75
-20.00(-0.13%)

Russell 2000 Futures
2,208.00
-5.40(-0.24%)

Crude Oil
72.16
+0.25(+0.35%)

Gold
1,798.50
-0.70(-0.04%)