NASDAQ:FRME
$28.52
(
6.58%
)
Friday, 2nd Jun 2023
First Merchants Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.56 | $28.58 | Friday, 2nd Jun 2023 FRME stock ended at $28.52. This is 6.58% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 5.54% from a day low at $27.08 to a day high of $28.58. |
| 90 days | $24.56 | $41.07 | |
| 52 weeks | $24.56 | $45.04 |
Historical First Merchants Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $27.12 | $28.58 | $27.08 | $28.52 | 228 905 |
| 2023-06-01 | $26.26 | $26.92 | $25.94 | $26.76 | 148 154 |
| 2023-05-31 | $27.16 | $27.07 | $25.92 | $26.45 | 245 802 |
| 2023-05-30 | $27.43 | $27.49 | $26.82 | $27.14 | 145 025 |
| 2023-05-26 | $27.20 | $27.34 | $26.50 | $27.30 | 162 297 |
| 2023-05-25 | $27.36 | $27.50 | $26.44 | $26.89 | 174 757 |
| 2023-05-24 | $27.38 | $27.64 | $26.91 | $27.48 | 197 648 |
| 2023-05-23 | $27.05 | $28.00 | $26.93 | $27.52 | 290 435 |
| 2023-05-22 | $26.46 | $27.08 | $25.84 | $27.01 | 210 000 |
| 2023-05-19 | $26.90 | $27.12 | $25.82 | $26.09 | 139 259 |
| 2023-05-18 | $26.76 | $26.91 | $26.36 | $26.74 | 277 579 |
| 2023-05-17 | $25.85 | $26.91 | $25.71 | $26.76 | 516 050 |
| 2023-05-16 | $25.64 | $25.92 | $25.31 | $25.34 | 222 795 |
| 2023-05-15 | $25.29 | $25.72 | $25.26 | $25.53 | 199 800 |
| 2023-05-12 | $25.14 | $25.39 | $24.56 | $25.01 | 221 719 |
| 2023-05-11 | $25.07 | $25.17 | $24.66 | $24.89 | 170 295 |
| 2023-05-10 | $26.19 | $26.52 | $24.93 | $25.29 | 177 392 |
| 2023-05-09 | $25.89 | $25.96 | $25.07 | $25.72 | 149 523 |
| 2023-05-08 | $26.71 | $27.10 | $25.89 | $26.02 | 243 678 |
| 2023-05-05 | $27.38 | $27.55 | $26.12 | $26.32 | 503 388 |
| 2023-05-04 | $26.34 | $26.63 | $25.20 | $26.25 | 330 570 |
| 2023-05-03 | $27.63 | $28.41 | $27.17 | $27.32 | 308 237 |
| 2023-05-02 | $28.99 | $29.05 | $27.11 | $27.46 | 332 518 |
| 2023-05-01 | $29.15 | $29.85 | $28.89 | $29.17 | 331 130 |
| 2023-04-28 | $29.05 | $29.69 | $28.75 | $29.18 | 197 758 |
| 2023-04-27 | $27.95 | $28.93 | $27.94 | $28.84 | 259 329 |
| 2023-04-26 | $28.48 | $29.02 | $27.50 | $27.86 | 224 764 |
| 2023-04-25 | $30.25 | $30.60 | $28.44 | $28.62 | 219 200 |
| 2023-04-24 | $30.17 | $30.41 | $29.95 | $30.09 | 122 918 |
| 2023-04-21 | $30.23 | $30.35 | $29.79 | $30.24 | 170 697 |
| 2023-04-20 | $30.45 | $30.60 | $30.04 | $30.30 | 147 532 |
| 2023-04-19 | $30.35 | $30.96 | $30.09 | $30.67 | 187 047 |
| 2023-04-18 | $31.07 | $31.09 | $30.02 | $30.22 | 184 329 |
| 2023-04-17 | $29.85 | $31.09 | $29.70 | $31.04 | 215 563 |
| 2023-04-14 | $30.79 | $31.03 | $29.64 | $29.97 | 262 608 |
| 2023-04-13 | $30.48 | $30.57 | $29.77 | $30.22 | 486 565 |
| 2023-04-12 | $31.27 | $31.63 | $30.22 | $30.37 | 300 447 |
| 2023-04-11 | $31.73 | $31.91 | $31.21 | $31.27 | 200 607 |
| 2023-04-10 | $31.72 | $32.05 | $31.27 | $31.60 | 356 543 |
| 2023-04-06 | $31.44 | $31.86 | $31.38 | $31.72 | 227 118 |
| 2023-04-05 | $31.40 | $31.79 | $31.28 | $31.60 | 213 774 |
| 2023-04-04 | $32.99 | $32.99 | $31.35 | $31.86 | 169 993 |
| 2023-04-03 | $33.05 | $33.24 | $32.38 | $32.71 | 202 814 |
| 2023-03-31 | $33.00 | $33.17 | $32.53 | $32.95 | 387 499 |
| 2023-03-30 | $34.27 | $34.27 | $32.68 | $32.83 | 169 047 |
| 2023-03-29 | $34.15 | $34.15 | $33.52 | $33.95 | 158 040 |
| 2023-03-28 | $34.10 | $34.26 | $33.30 | $33.74 | 159 665 |
| 2023-03-27 | $34.81 | $34.81 | $33.76 | $33.84 | 194 559 |
| 2023-03-24 | $32.61 | $34.07 | $32.16 | $34.01 | 421 749 |
| 2023-03-23 | $34.37 | $34.83 | $32.71 | $32.95 | 234 029 |
About First Merchants Corporation
First Merchants Corporation operates as the financial holding company for First Merchants Bank that provides community banking services. It accepts time, savings, and demand deposits; and provides consumer, commercial, agri-business, and real estate mortgage loans, as well as public finance. The company also offers personal and corporate trust; brokerage and private wealth management; and letters of credit, repurchase agreements, and other corpor... FRME Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
