NASDAQ:FRME
$43.61
(
1.16%
)
Friday, 3rd Feb 2023
First Merchants Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.78 | $43.97 | Friday, 3rd Feb 2023 FRME stock ended at $43.61. This is 1.16% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.30% from a day low at $42.98 to a day high of $43.97. |
| 90 days | $38.75 | $45.04 | |
| 52 weeks | $34.07 | $45.04 |
Historical First Merchants Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $42.98 | $43.97 | $42.98 | $43.61 | 245 472 |
| 2023-02-02 | $42.49 | $43.11 | $42.30 | $43.11 | 199 078 |
| 2023-02-01 | $42.50 | $43.00 | $42.08 | $42.46 | 182 381 |
| 2023-01-31 | $41.07 | $42.64 | $40.87 | $42.64 | 229 528 |
| 2023-01-30 | $40.66 | $41.07 | $40.30 | $40.87 | 145 714 |
| 2023-01-27 | $40.07 | $41.20 | $40.07 | $40.77 | 134 006 |
| 2023-01-26 | $40.53 | $41.28 | $40.00 | $40.37 | 161 161 |
| 2023-01-25 | $40.47 | $40.53 | $39.86 | $40.20 | 136 650 |
| 2023-01-24 | $40.46 | $40.46 | $39.84 | $40.18 | 125 507 |
| 2023-01-23 | $40.17 | $40.55 | $39.99 | $40.26 | 92 410 |
| 2023-01-20 | $40.60 | $40.66 | $39.78 | $40.20 | 180 100 |
| 2023-01-19 | $40.11 | $40.40 | $39.84 | $40.15 | 143 206 |
| 2023-01-18 | $41.23 | $41.66 | $39.92 | $40.13 | 156 700 |
| 2023-01-17 | $42.07 | $42.30 | $41.26 | $41.41 | 85 526 |
| 2023-01-13 | $42.06 | $42.27 | $40.94 | $42.24 | 202 000 |
| 2023-01-12 | $41.88 | $43.05 | $41.61 | $42.50 | 152 400 |
| 2023-01-11 | $42.10 | $42.36 | $40.35 | $41.71 | 118 100 |
| 2023-01-10 | $41.62 | $42.28 | $40.98 | $42.04 | 125 534 |
| 2023-01-09 | $42.64 | $42.64 | $41.45 | $41.63 | 181 030 |
| 2023-01-06 | $41.84 | $42.80 | $41.58 | $42.67 | 155 200 |
| 2023-01-05 | $40.83 | $41.70 | $40.37 | $41.52 | 182 491 |
| 2023-01-04 | $41.24 | $41.60 | $40.87 | $41.03 | 180 366 |
| 2023-01-03 | $41.17 | $41.49 | $40.50 | $41.00 | 295 272 |
| 2022-12-30 | $41.00 | $41.37 | $40.77 | $41.11 | 203 546 |
| 2022-12-29 | $40.26 | $41.57 | $40.11 | $41.22 | 305 259 |
| 2022-12-28 | $40.81 | $41.05 | $40.12 | $40.13 | 98 756 |
| 2022-12-27 | $40.67 | $40.83 | $40.30 | $40.66 | 98 825 |
| 2022-12-23 | $40.22 | $40.73 | $40.06 | $40.52 | 97 031 |
| 2022-12-22 | $40.33 | $40.73 | $39.51 | $40.16 | 92 753 |
| 2022-12-21 | $40.16 | $40.84 | $39.84 | $40.42 | 128 772 |
| 2022-12-20 | $40.08 | $40.46 | $39.79 | $39.79 | 99 520 |
| 2022-12-19 | $39.65 | $40.29 | $39.62 | $39.89 | 193 243 |
| 2022-12-16 | $39.10 | $40.00 | $38.75 | $39.72 | 537 278 |
| 2022-12-15 | $39.45 | $39.68 | $38.82 | $38.98 | 240 811 |
| 2022-12-14 | $41.23 | $41.25 | $39.74 | $39.85 | 199 090 |
| 2022-12-13 | $42.39 | $42.74 | $41.05 | $41.24 | 151 457 |
| 2022-12-12 | $42.00 | $42.12 | $41.51 | $41.73 | 166 309 |
| 2022-12-09 | $41.72 | $42.14 | $41.58 | $41.97 | 96 175 |
| 2022-12-08 | $41.94 | $42.16 | $41.61 | $41.81 | 101 804 |
| 2022-12-07 | $41.40 | $41.98 | $41.04 | $41.71 | 133 561 |
| 2022-12-06 | $41.74 | $42.01 | $41.15 | $41.40 | 199 190 |
| 2022-12-05 | $43.19 | $43.19 | $40.91 | $41.91 | 166 826 |
| 2022-12-02 | $43.08 | $43.61 | $42.75 | $43.52 | 164 811 |
| 2022-12-01 | $44.19 | $44.19 | $43.15 | $43.50 | 121 137 |
| 2022-11-30 | $43.29 | $44.36 | $42.45 | $44.21 | 305 576 |
| 2022-11-29 | $43.00 | $43.36 | $42.85 | $43.29 | 140 468 |
| 2022-11-28 | $43.30 | $43.58 | $42.94 | $43.17 | 130 622 |
| 2022-11-25 | $43.78 | $43.86 | $43.43 | $43.59 | 59 317 |
| 2022-11-23 | $44.72 | $44.72 | $43.55 | $43.58 | 134 315 |
| 2022-11-22 | $44.22 | $44.50 | $43.89 | $44.48 | 181 933 |
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.
