NasdaqGS - Delayed Quote USD

First Merchants Corporation (FRME)

32.92 +0.44 (+1.35%)
At close: April 18 at 4:00 PM EDT
32.92 0.00 (0.00%)
After hours: April 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 32.38 33.08 32.38 32.92 32.92 209,100
Apr 17, 2024 32.83 33.00 32.31 32.48 32.48 156,600
Apr 16, 2024 32.51 32.72 32.29 32.51 32.51 156,000
Apr 15, 2024 33.30 33.65 32.48 32.86 32.86 211,000
Apr 12, 2024 32.99 33.35 32.98 33.10 33.10 211,200
Apr 11, 2024 33.05 33.40 32.69 33.23 33.23 194,300
Apr 10, 2024 33.60 33.63 32.61 32.90 32.90 355,500
Apr 9, 2024 33.98 34.66 33.88 34.49 34.49 159,400
Apr 8, 2024 33.65 34.22 33.65 34.03 34.03 124,500
Apr 5, 2024 33.41 33.77 33.36 33.63 33.63 168,700
Apr 4, 2024 33.82 34.15 33.67 33.70 33.70 230,600
Apr 3, 2024 33.49 33.77 33.31 33.45 33.45 174,800
Apr 2, 2024 33.80 33.99 33.45 33.64 33.64 237,700
Apr 1, 2024 35.05 35.05 34.13 34.14 34.14 195,200
Mar 28, 2024 34.61 35.20 34.44 34.90 34.90 277,800
Mar 27, 2024 33.55 34.77 33.55 34.74 34.74 275,400
Mar 26, 2024 33.75 33.79 33.08 33.37 33.37 181,600
Mar 25, 2024 33.63 34.00 33.27 33.46 33.46 139,900
Mar 22, 2024 34.50 34.50 33.47 33.53 33.53 135,400
Mar 21, 2024 34.22 34.69 34.10 34.31 34.31 203,300
Mar 20, 2024 32.71 34.44 32.71 34.14 34.14 213,300
Mar 19, 2024 32.63 32.99 32.62 32.92 32.92 245,000
Mar 18, 2024 32.71 33.01 32.40 32.58 32.58 327,100
Mar 15, 2024 32.46 33.23 32.46 32.78 32.78 844,300
Mar 14, 2024 33.51 33.81 32.48 32.69 32.69 351,000
Mar 13, 2024 33.65 34.17 33.51 33.65 33.65 280,800
Mar 12, 2024 33.87 33.90 33.39 33.74 33.74 236,800
Mar 11, 2024 34.53 34.78 34.02 34.08 34.08 344,200
Mar 8, 2024 35.11 35.21 34.61 34.65 34.65 225,700
Mar 7, 2024 34.83 35.51 34.49 34.54 34.54 324,100
Mar 6, 2024 34.39 35.00 33.16 34.23 34.23 741,900
Mar 5, 2024 34.00 35.44 33.67 35.06 35.06 430,500
Mar 4, 2024 33.74 35.50 33.20 34.02 34.02 812,100
Mar 1, 2024 33.00 33.39 32.16 32.76 32.76 189,100
Feb 29, 2024 0.34 Dividend
Feb 29, 2024 33.44 33.83 32.93 33.20 33.20 186,200
Feb 28, 2024 33.16 33.45 33.04 33.13 32.79 182,000
Feb 27, 2024 33.90 34.15 33.38 33.49 33.15 159,400
Feb 26, 2024 33.94 34.28 33.42 33.66 33.31 249,600
Feb 23, 2024 33.94 34.52 33.57 34.13 33.78 198,400
Feb 22, 2024 33.85 34.19 33.56 33.89 33.54 250,300
Feb 21, 2024 34.00 34.14 33.64 34.06 33.71 231,100
Feb 20, 2024 33.86 34.49 33.85 34.04 33.69 274,100
Feb 16, 2024 34.44 34.81 33.65 34.39 34.04 292,100
Feb 15, 2024 33.90 35.19 33.66 34.88 34.52 289,800
Feb 14, 2024 33.19 33.69 32.87 33.64 33.29 252,000
Feb 13, 2024 33.22 33.79 32.42 32.83 32.49 367,200
Feb 12, 2024 33.79 34.92 33.79 34.48 34.13 252,100
Feb 9, 2024 33.55 33.85 33.00 33.82 33.47 257,800
Feb 8, 2024 33.39 33.77 33.14 33.57 33.23 287,700
Feb 7, 2024 33.59 33.86 32.60 33.65 33.30 330,300
Feb 6, 2024 33.13 33.58 32.94 33.50 33.16 363,500
Feb 5, 2024 33.44 33.50 32.75 33.24 32.90 231,600
Feb 2, 2024 32.91 34.06 32.85 33.74 33.39 415,600
Feb 1, 2024 33.94 34.13 32.69 33.69 33.34 342,500
Jan 31, 2024 34.57 35.41 33.80 33.81 33.46 350,900
Jan 30, 2024 35.04 35.41 34.74 35.03 34.67 334,100
Jan 29, 2024 35.00 35.23 34.71 35.21 34.85 463,900
Jan 26, 2024 35.00 35.06 34.34 34.87 34.51 271,300
Jan 25, 2024 36.56 36.87 34.77 34.90 34.54 318,000
Jan 24, 2024 36.15 36.56 35.80 35.95 35.58 191,500
Jan 23, 2024 36.55 36.82 35.83 35.93 35.56 167,200
Jan 22, 2024 35.78 36.52 35.29 36.52 36.15 197,800
Jan 19, 2024 34.94 35.49 34.53 35.45 35.09 263,300
Jan 18, 2024 34.50 34.81 34.31 34.78 34.42 211,900
Jan 17, 2024 33.68 34.52 33.68 34.50 34.15 163,700
Jan 16, 2024 34.27 34.66 34.08 34.32 33.97 147,500
Jan 12, 2024 35.57 35.80 34.57 34.83 34.47 125,300
Jan 11, 2024 35.18 35.41 34.44 35.18 34.82 121,800
Jan 10, 2024 35.47 35.62 35.12 35.61 35.24 145,800
Jan 9, 2024 35.53 35.75 35.31 35.66 35.29 140,100
Jan 8, 2024 36.20 36.20 35.61 36.08 35.71 151,800
Jan 5, 2024 35.79 36.49 35.34 36.18 35.81 235,800
Jan 4, 2024 35.87 36.24 35.76 35.90 35.53 260,700
Jan 3, 2024 36.94 36.94 35.62 35.69 35.32 199,600
Jan 2, 2024 36.64 37.85 36.64 37.16 36.78 171,500
Dec 29, 2023 37.58 37.75 37.01 37.08 36.70 169,700
Dec 28, 2023 37.86 38.11 37.59 37.61 37.22 165,200
Dec 27, 2023 37.93 38.01 37.68 37.94 37.55 153,200
Dec 26, 2023 37.46 37.95 37.21 37.78 37.39 136,000
Dec 22, 2023 37.13 37.64 37.01 37.29 36.91 127,300
Dec 21, 2023 37.05 37.09 36.49 36.95 36.57 163,100
Dec 20, 2023 37.31 37.88 36.73 36.73 36.35 198,300
Dec 19, 2023 36.58 37.42 36.54 37.23 36.85 245,200
Dec 18, 2023 37.00 37.05 36.27 36.48 36.11 232,700
Dec 15, 2023 37.56 37.58 36.57 36.64 36.26 756,100
Dec 14, 2023 37.27 38.16 36.96 37.45 37.07 365,200
Dec 13, 2023 34.32 36.65 34.21 36.59 36.21 538,200
Dec 12, 2023 34.29 34.61 34.03 34.18 33.83 205,600
Dec 11, 2023 34.20 34.71 34.12 34.39 34.04 222,200
Dec 8, 2023 34.17 34.55 33.97 34.24 33.89 180,000
Dec 7, 2023 32.91 33.99 32.76 33.95 33.60 215,900
Dec 6, 2023 32.94 34.04 32.63 33.04 32.70 278,600
Dec 5, 2023 32.72 33.03 32.26 32.59 32.26 221,100
Dec 4, 2023 32.27 32.83 32.09 32.77 32.43 294,500
Dec 1, 2023 30.59 32.85 30.59 32.60 32.27 290,900
Nov 30, 2023 0.34 Dividend
Nov 30, 2023 31.00 31.11 30.58 30.67 30.36 171,800
Nov 29, 2023 30.54 31.42 30.48 31.15 30.49 253,900
Nov 28, 2023 30.57 30.77 30.25 30.36 29.72 155,300
Nov 27, 2023 30.87 30.93 30.20 30.61 29.97 155,600
Nov 24, 2023 31.06 31.13 30.76 31.04 30.39 49,500
Nov 22, 2023 31.30 31.34 30.74 30.93 30.28 93,700
Nov 21, 2023 31.51 31.63 30.90 30.94 30.29 134,600
Nov 20, 2023 31.82 31.94 31.40 31.67 31.00 147,800
Nov 17, 2023 31.93 32.39 31.67 31.90 31.23 260,800
Nov 16, 2023 31.92 31.95 31.00 31.56 30.90 211,200
Nov 15, 2023 31.22 32.12 31.22 31.89 31.22 314,100
Nov 14, 2023 29.59 32.06 29.58 31.28 30.62 447,400
Nov 13, 2023 28.39 29.18 28.20 29.02 28.41 210,200
Nov 10, 2023 28.64 28.74 28.16 28.63 28.03 153,400
Nov 9, 2023 29.07 29.27 28.27 28.45 27.85 119,700
Nov 8, 2023 29.42 29.55 28.76 29.01 28.40 121,500
Nov 7, 2023 29.29 29.50 28.08 29.28 28.66 158,300
Nov 6, 2023 29.60 29.78 28.37 29.49 28.87 154,900
Nov 3, 2023 29.42 30.09 28.77 29.65 29.03 194,700
Nov 2, 2023 27.59 28.66 27.56 28.59 27.99 226,700
Nov 1, 2023 27.20 27.46 26.85 27.28 26.71 151,200
Oct 31, 2023 27.30 27.70 27.11 27.31 26.73 146,000
Oct 30, 2023 27.02 27.48 26.87 27.34 26.76 154,700
Oct 27, 2023 27.09 27.31 26.25 26.82 26.26 212,100
Oct 26, 2023 26.39 27.32 25.74 27.22 26.65 165,600
Oct 25, 2023 26.15 26.49 25.70 26.37 25.81 183,300
Oct 24, 2023 27.02 27.02 26.01 26.22 25.67 259,300
Oct 23, 2023 26.57 27.13 26.57 26.72 26.16 189,100
Oct 20, 2023 27.70 27.70 26.69 26.71 26.15 394,900
Oct 19, 2023 28.13 28.34 27.55 27.67 27.09 221,300
Oct 18, 2023 28.35 28.54 27.92 27.98 27.39 167,000
Oct 17, 2023 27.60 28.86 27.49 28.59 27.99 228,900
Oct 16, 2023 27.60 27.83 27.49 27.75 27.17 160,500
Oct 13, 2023 28.15 28.19 27.24 27.30 26.72 135,900
Oct 12, 2023 28.22 28.50 27.66 27.86 27.27 146,300
Oct 11, 2023 28.15 28.55 28.05 28.23 27.64 140,400
Oct 10, 2023 28.16 28.28 27.99 28.13 27.54 171,900
Oct 9, 2023 27.76 28.22 27.63 27.96 27.37 129,000
Oct 6, 2023 27.79 28.36 27.53 28.02 27.43 129,400
Oct 5, 2023 27.46 28.20 27.46 28.08 27.49 201,000
Oct 4, 2023 27.27 27.59 26.83 27.44 26.86 143,200
Oct 3, 2023 27.36 27.50 26.94 27.27 26.70 148,700
Oct 2, 2023 27.82 27.87 27.41 27.54 26.96 155,300
Sep 29, 2023 27.88 28.06 27.61 27.82 27.23 150,800
Sep 28, 2023 27.35 27.84 27.35 27.63 27.05 120,200
Sep 27, 2023 27.77 27.97 27.21 27.40 26.82 144,600
Sep 26, 2023 27.53 28.32 27.53 27.69 27.11 167,300
Sep 25, 2023 27.33 27.91 27.29 27.77 27.19 211,700
Sep 22, 2023 27.69 27.69 27.27 27.38 26.80 175,900
Sep 21, 2023 27.61 27.90 27.46 27.63 27.05 129,300
Sep 20, 2023 28.08 28.26 27.74 27.82 27.23 172,500
Sep 19, 2023 28.17 28.73 27.66 27.90 27.31 150,700
Sep 18, 2023 28.99 28.99 28.04 28.11 27.52 136,700
Sep 15, 2023 29.03 30.24 28.89 28.97 28.36 581,000
Sep 14, 2023 29.03 29.40 28.88 29.30 28.68 172,600
Sep 13, 2023 29.01 29.11 28.30 28.74 28.13 180,500
Sep 12, 2023 28.97 29.08 28.61 28.90 28.29 145,500
Sep 11, 2023 29.29 29.35 28.70 28.82 28.21 130,300
Sep 8, 2023 28.80 29.14 28.34 29.03 28.42 110,000
Sep 7, 2023 28.99 29.11 28.66 28.77 28.16 133,500
Sep 6, 2023 29.80 29.95 28.91 29.02 28.41 93,900
Sep 5, 2023 30.51 30.53 29.71 29.76 29.13 145,400
Sep 1, 2023 30.05 30.87 30.05 30.68 30.03 155,300
Aug 31, 2023 0.34 Dividend
Aug 31, 2023 29.67 30.00 29.56 29.84 29.21 400,200
Aug 30, 2023 29.61 30.00 29.35 29.96 29.00 234,800
Aug 29, 2023 29.69 29.85 29.54 29.65 28.70 105,100
Aug 28, 2023 29.59 30.02 29.53 29.70 28.74 131,400
Aug 25, 2023 29.84 30.06 29.15 29.43 28.48 131,000
Aug 24, 2023 29.52 30.06 29.48 29.74 28.78 142,600
Aug 23, 2023 29.33 29.82 29.16 29.66 28.71 132,300
Aug 22, 2023 29.96 30.28 29.27 29.36 28.42 123,100
Aug 21, 2023 30.36 30.51 29.72 30.04 29.07 111,900
Aug 18, 2023 30.15 30.64 30.15 30.32 29.34 130,400
Aug 17, 2023 30.45 31.35 30.27 30.46 29.48 126,300
Aug 16, 2023 30.59 31.20 30.24 30.37 29.39 166,300
Aug 15, 2023 30.96 31.67 30.66 30.72 29.73 169,200
Aug 14, 2023 31.70 31.70 31.07 31.44 30.43 108,300
Aug 11, 2023 31.54 32.00 31.42 31.93 30.90 115,400
Aug 10, 2023 32.10 32.34 31.61 31.78 30.76 141,200
Aug 9, 2023 31.91 32.11 31.34 31.90 30.87 136,100
Aug 8, 2023 32.13 32.26 31.25 32.10 31.07 186,300
Aug 7, 2023 32.50 32.86 32.26 32.81 31.75 150,000
Aug 4, 2023 32.22 32.78 32.22 32.50 31.45 163,400
Aug 3, 2023 32.07 32.62 31.84 32.32 31.28 127,600
Aug 2, 2023 31.42 32.29 31.26 32.16 31.13 192,800
Aug 1, 2023 32.00 32.00 30.51 31.88 30.85 203,700
Jul 31, 2023 31.61 32.23 31.61 32.12 31.09 226,800
Jul 28, 2023 31.98 32.37 31.59 31.67 30.65 294,900
Jul 27, 2023 32.62 32.85 31.52 31.68 30.66 259,200
Jul 26, 2023 32.23 32.84 31.89 32.38 31.34 221,700
Jul 25, 2023 32.39 32.75 31.10 31.28 30.27 224,500
Jul 24, 2023 31.68 32.55 31.50 32.40 31.36 214,900
Jul 21, 2023 32.42 32.42 31.39 31.79 30.77 187,400
Jul 20, 2023 32.30 32.30 31.49 32.10 31.07 187,900
Jul 19, 2023 31.61 32.41 31.30 32.36 31.32 207,800
Jul 18, 2023 30.19 31.49 29.95 31.44 30.43 170,700
Jul 17, 2023 29.47 30.44 29.13 30.17 29.20 191,000
Jul 14, 2023 29.98 29.98 29.20 29.59 28.64 185,500
Jul 13, 2023 29.32 29.95 28.96 29.77 28.81 164,200
Jul 12, 2023 29.03 29.38 28.68 29.10 28.16 173,400
Jul 11, 2023 28.50 28.65 28.02 28.37 27.46 200,300
Jul 10, 2023 28.24 28.85 28.19 28.33 27.42 238,000
Jul 7, 2023 27.78 28.50 27.78 28.29 27.38 198,500
Jul 6, 2023 27.85 27.95 27.23 27.69 26.80 186,700
Jul 5, 2023 28.19 28.79 27.61 28.25 27.34 290,700
Jul 3, 2023 28.15 28.79 28.15 28.67 27.75 255,900
Jun 30, 2023 29.18 29.21 28.15 28.23 27.32 470,800
Jun 29, 2023 28.50 29.11 28.41 28.98 28.05 413,300
Jun 28, 2023 28.25 28.32 27.72 28.28 27.37 286,100
Jun 27, 2023 28.08 28.72 27.55 28.25 27.34 350,600
Jun 26, 2023 27.65 28.17 27.52 28.00 27.10 266,300
Jun 23, 2023 27.31 27.79 27.30 27.62 26.73 782,900
Jun 22, 2023 27.99 28.06 27.16 27.66 26.77 271,300
Jun 21, 2023 28.17 28.45 27.82 28.12 27.22 273,200
Jun 20, 2023 28.68 29.14 28.04 28.15 27.24 252,200
Jun 16, 2023 29.03 29.14 28.32 28.75 27.82 561,100
Jun 15, 2023 28.27 28.89 28.19 28.81 27.88 684,500
Jun 14, 2023 29.39 29.73 28.45 28.60 27.68 224,600
Jun 13, 2023 28.63 29.47 28.29 29.35 28.41 213,700
Jun 12, 2023 28.88 29.44 28.07 28.46 27.54 248,900
Jun 9, 2023 29.20 29.40 28.64 28.95 28.02 178,800
Jun 8, 2023 29.83 29.90 28.92 29.20 28.26 305,800
Jun 7, 2023 29.25 30.27 28.72 30.05 29.08 479,500
Jun 6, 2023 27.51 29.41 27.41 29.00 28.07 364,300
Jun 5, 2023 28.61 28.99 27.45 27.50 26.62 163,600
Jun 2, 2023 27.12 28.58 27.08 28.52 27.60 240,900
Jun 1, 2023 0.34 Dividend
Jun 1, 2023 26.26 26.96 25.94 26.76 25.90 153,700
May 31, 2023 27.16 27.16 25.92 26.45 25.27 270,400
May 30, 2023 27.43 27.53 26.82 27.14 25.93 149,300
May 26, 2023 26.96 27.34 26.50 27.30 26.08 169,500
May 25, 2023 27.36 27.50 26.44 26.89 25.69 177,000
May 24, 2023 27.38 27.67 26.90 27.48 26.25 207,700
May 23, 2023 27.05 28.00 26.93 27.52 26.29 298,200
May 22, 2023 26.46 27.10 25.84 27.01 25.80 220,100
May 19, 2023 26.90 27.12 25.81 26.09 24.93 140,200
May 18, 2023 26.76 26.91 26.34 26.74 25.55 280,400
May 17, 2023 25.85 26.91 25.71 26.76 25.57 525,200
May 16, 2023 25.64 25.93 25.31 25.34 24.21 226,800
May 15, 2023 25.29 25.72 25.26 25.53 24.39 205,100
May 12, 2023 25.14 25.39 24.52 25.01 23.89 225,600
May 11, 2023 25.07 25.17 24.66 24.89 23.78 177,400
May 10, 2023 26.19 26.52 24.92 25.29 24.16 184,400
May 9, 2023 25.89 25.96 25.07 25.72 24.57 150,600
May 8, 2023 26.71 27.10 25.89 26.02 24.86 249,200
May 5, 2023 27.38 27.55 26.12 26.32 25.15 514,700
May 4, 2023 26.34 26.63 25.20 26.25 25.08 357,800
May 3, 2023 27.63 28.41 27.17 27.32 26.10 315,800
May 2, 2023 28.99 29.05 27.11 27.46 26.23 344,500
May 1, 2023 29.15 29.85 28.82 29.17 27.87 331,100
Apr 28, 2023 29.05 29.69 28.75 29.18 27.88 203,700
Apr 27, 2023 27.95 28.93 27.94 28.84 27.55 266,400
Apr 26, 2023 28.48 29.06 27.50 27.86 26.62 225,200
Apr 25, 2023 30.25 30.60 28.44 28.62 27.34 222,400
Apr 24, 2023 30.17 30.41 29.93 30.09 28.75 124,200
Apr 21, 2023 30.23 30.35 29.79 30.24 28.89 170,700
Apr 20, 2023 30.45 30.60 30.04 30.30 28.95 147,500
Apr 19, 2023 30.35 30.96 30.09 30.67 29.30 187,000

Related Tickers

OVLY Oak Valley Bancorp
23.28
-0.39%
 
QCRH QCR Holdings, Inc.
55.41
+1.34%
 
GABC German American Bancorp, Inc.
31.88
+1.69%
 
BY Byline Bancorp, Inc.
20.08
+1.11%
 
GCBC Greene County Bancorp, Inc.
27.40
+0.51%
 
HMNF HMN Financial, Inc.
19.75
+3.13%
 
FRAF Franklin Financial Services Corporation
28.03
+5.77%
 
MCBS MetroCity Bankshares, Inc.
22.65
+0.04%
 
HBNC Horizon Bancorp, Inc.
11.42
+1.15%
 
LKFN Lakeland Financial Corporation
59.12
+0.75%