S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

First Merchants (FRME)

NASDAQ

$43.14-$0.0010 (-0.002%)

Price as of Aug 03, 2026 4:01 AM EDT

$2.7B
Market Cap
20.62%
1-Year Change
Banks - Regional
Industry

1 Month
-1.26%

Low Price$41.89

High Price$45.23
3 Months
+7.67%

Low Price$38.54

High Price$45.23
1 Year
+20.62%

Low Price$34.01

High Price$45.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	43.22	43.49	42.63	43.14	-0.23%	331,394
07/30/2026	43.39	43.80	42.80	43.24	-0.05%	279,051
07/29/2026	43.18	43.72	43.06	43.26	-0.37%	460,330
07/28/2026	42.94	43.71	42.39	43.42	+1.76%	392,116
07/27/2026	43.23	43.67	42.36	42.67	-1.18%	599,759
07/24/2026	42.11	43.38	41.55	43.18	+3.08%	595,121
07/23/2026	39.60	42.03	39.60	41.89	-4.25%	1,204,872
07/22/2026	43.90	44.02	43.45	43.75	-0.64%	555,750
07/22/2026	$0.74 Earnings
07/21/2026	44.14	44.32	43.56	44.03	-0.65%	430,023
07/20/2026	44.59	44.59	44.02	44.32	-0.61%	431,248
07/17/2026	45.00	45.31	44.21	44.59	-1.41%	456,102
07/16/2026	43.78	45.33	43.48	45.23	+3.38%	605,484
07/15/2026	43.50	44.28	43.21	43.75	+1.04%	373,570
07/14/2026	43.30	43.62	43.10	43.30	0.00%	445,423
07/13/2026	43.20	43.50	43.08	43.30	+0.46%	465,564
07/10/2026	42.59	43.27	42.36	43.10	+1.32%	426,639
07/09/2026	42.39	42.87	42.27	42.54	+0.93%	546,674
07/08/2026	42.78	42.84	41.92	42.15	-1.61%	395,843
07/07/2026	43.43	43.64	42.84	42.84	-1.36%	257,496
07/06/2026	43.31	43.71	43.10	43.43	-0.02%	339,001
07/02/2026	44.59	44.59	43.10	43.44	-1.92%	402,645
07/01/2026	43.82	44.50	43.48	44.29	+1.37%	511,512
06/30/2026	43.36	43.86	43.03	43.69	+0.62%	457,154
06/29/2026	43.42	43.59	41.74	43.42	-0.60%	360,184
06/26/2026	43.67	44.23	43.29	43.68	+0.71%	1,954,993
06/25/2026	42.87	43.37	42.41	43.37	+1.83%	314,252
06/24/2026	41.89	42.83	41.81	42.59	+1.62%	445,052
06/23/2026	41.28	42.10	41.25	41.91	+1.75%	371,521
06/22/2026	40.65	41.48	40.56	41.19	+1.15%	474,866
06/18/2026	41.06	41.38	40.57	40.72	+0.32%	740,854
06/17/2026	41.17	41.55	40.23	40.59	-1.60%	416,043
06/16/2026	41.42	42.00	40.97	41.25	+0.24%	278,609
06/15/2026	42.28	42.52	40.99	41.15	-2.23%	294,394
06/12/2026	41.46	42.12	41.35	42.09	+2.14%	304,933
06/11/2026	41.42	41.62	40.92	41.21	+0.12%	272,677
06/10/2026	40.86	41.47	40.74	41.16	+1.33%	311,351
06/09/2026	40.26	41.29	40.11	40.62	+1.50%	353,007
06/08/2026	40.04	40.49	39.86	40.02	+0.23%	259,581
06/05/2026	39.73	40.31	39.72	39.93	+0.50%	286,333
06/05/2026	$0.37 Dividend
06/04/2026	39.17	39.84	39.10	39.73	+3.08%	291,200
06/03/2026	39.49	39.58	38.50	38.54	-3.11%	400,385
06/02/2026	39.04	39.89	39.04	39.78	+1.57%	309,751
06/01/2026	39.65	39.79	39.03	39.17	-1.91%	391,927
05/29/2026	40.11	40.28	39.74	39.93	-0.52%	296,554
05/28/2026	39.80	40.15	39.41	40.14	+0.70%	267,755
05/27/2026	40.64	40.80	39.71	39.86	-1.79%	303,450
05/26/2026	40.03	40.60	39.73	40.59	+2.06%	404,502
05/22/2026	39.94	40.06	39.60	39.77	-0.22%	304,063
05/21/2026	39.56	39.93	39.28	39.86	+0.30%	256,833
05/20/2026	39.19	40.02	39.01	39.74	+1.29%	370,956
05/19/2026	39.21	39.38	38.72	39.23	+0.05%	227,266
05/18/2026	38.74	39.40	38.74	39.21	+1.23%	254,179
05/15/2026	39.34	39.38	38.41	38.74	-1.68%	334,124
05/14/2026	39.34	39.79	38.72	39.40	+0.81%	254,544
05/13/2026	39.31	39.59	38.99	39.09	-1.20%	393,277
05/12/2026	39.62	39.68	38.92	39.56	+0.05%	344,913
05/11/2026	40.13	40.13	39.25	39.54	-1.24%	383,593
05/08/2026	40.27	40.33	39.98	40.04	-0.25%	249,478
05/07/2026	40.37	40.71	40.02	40.14	-0.49%	262,903
05/06/2026	40.47	40.71	40.18	40.33	+0.39%	327,418
05/05/2026	39.73	40.43	39.67	40.18	+1.32%	210,378
05/04/2026	39.77	40.19	39.53	39.65	-0.99%	311,970
05/01/2026	40.08	40.44	39.60	40.05	-0.05%	261,393
04/30/2026	39.17	40.34	39.15	40.07	+1.56%	381,806
04/29/2026	39.84	40.06	39.28	39.45	-1.63%	381,860
04/28/2026	40.27	40.49	39.95	40.11	+0.42%	319,248
04/27/2026	39.22	40.15	39.22	39.94	+1.82%	308,494
04/24/2026	39.33	39.37	38.74	39.22	-0.28%	565,039
04/23/2026	39.19	39.88	39.02	39.33	-1.66%	441,672
04/22/2026	40.08	40.50	39.81	40.00	+0.02%	356,888
04/22/2026	$1.03 Earnings
04/21/2026	41.02	41.02	39.88	39.99	-2.09%	292,702
04/20/2026	40.66	41.21	40.65	40.84	+0.19%	313,286
04/17/2026	40.13	41.34	40.13	40.76	+2.62%	443,420
04/16/2026	40.03	40.18	39.63	39.72	-1.06%	284,220
04/15/2026	40.44	40.49	39.91	40.15	-0.83%	346,212
04/14/2026	40.65	40.76	40.14	40.48	-0.66%	319,020
04/13/2026	40.77	40.77	40.30	40.75	+0.15%	263,293
04/10/2026	40.96	40.96	40.47	40.69	-0.96%	348,582
04/09/2026	40.29	41.32	40.21	41.09	+1.52%	452,993
04/08/2026	40.56	40.91	40.16	40.47	+2.13%	515,134
04/07/2026	39.41	39.81	39.31	39.63	+0.05%	371,957
04/06/2026	39.04	39.66	38.83	39.61	+1.39%	284,607
04/02/2026	38.42	39.20	38.27	39.07	+0.25%	423,885
04/01/2026	38.59	39.26	38.24	38.97	+1.55%	311,984
03/31/2026	38.28	38.64	37.86	38.37	+1.52%	507,026
03/30/2026	37.68	37.89	37.51	37.80	+0.79%	301,295
03/27/2026	37.63	37.97	37.04	37.50	-1.10%	349,920
03/26/2026	37.62	37.96	35.80	37.92	+0.24%	218,022
03/25/2026	37.95	38.07	37.57	37.83	+0.53%	364,221
03/24/2026	37.07	37.94	37.07	37.63	+0.29%	516,053
03/23/2026	37.11	38.02	36.78	37.52	+3.58%	505,295
03/20/2026	36.41	36.45	36.00	36.22	-0.11%	995,591
03/19/2026	35.92	36.65	35.80	36.26	+0.41%	477,627
03/18/2026	36.02	36.31	35.86	36.11	-0.60%	404,530
03/17/2026	36.64	36.86	36.04	36.33	-0.24%	444,402
03/16/2026	36.44	36.73	36.31	36.42	+0.91%	385,763
03/13/2026	36.54	36.83	35.83	36.09	-0.33%	597,467