Daily trading records

First Merchants Historical Stock Prices by Trading Day

Direct answer

Review 44 recent trading days for First Merchants.

The verified trading-day record runs from May 29, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free First Merchants email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review First Merchants's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.04%

From the September 8, 2026 close of $25.04 to $25.30 on September 18, 2026.

20-session performance

+0.60%

From the July 31, 2026 close of $25.15 to $25.30 on September 18, 2026.

First Merchants Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.30$25.30$25.30$25.30405+$0.05 (+0.20%)
$25.25$25.25$25.25$25.25194+$0.03 (+0.12%)
$25.22$25.22$25.22$25.22458+$0.18 (+0.72%)
$25.27$25.325$25.04$25.042,352-$0.1099 (-0.44%)
$25.04$25.15$25.04$25.14991,927+$0.1099 (+0.44%)
$25.05$25.05$25.04$25.04691+$0.04 (+0.16%)
$24.9658$25.09$24.90$25.003,064$0.00 (0.00%)
$24.99$25.00$24.95$25.001,499+$0.11 (+0.44%)
$25.12$25.12$24.81$24.895,247-$0.36 (-1.43%)
$25.48$25.48$25.25$25.251,130+$0.1399 (+0.56%)
$25.10$25.1101$25.07$25.11018,873-$0.1399 (-0.55%)
$25.48$25.48$25.25$25.25725-$0.04 (-0.16%)
$25.29$25.29$25.29$25.29578-$0.17 (-0.67%)
$25.46$25.46$25.46$25.46287+$0.26 (+1.03%)
$25.20$25.20$25.20$25.20685-$0.38 (-1.49%)
$25.58$25.58$25.58$25.58385+$0.43 (+1.71%)
$25.15$25.15$25.15$25.15312$0.00 (0.00%)
$25.15$25.15$25.15$25.15511-$0.09 (-0.36%)
$25.10$25.24$25.10$25.242,550+$0.19 (+0.76%)
$25.05$25.05$25.05$25.052,845-$0.10 (-0.40%)
$25.30$25.30$25.13$25.1513,574-$0.05 (-0.20%)
$25.19$25.6656$25.12$25.203,582-$0.40 (-1.56%)
$26.00$26.06$25.31$25.6010,392-$1.00 (-3.76%)
$26.0553$27.00$26.0553$26.604,766+$0.65 (+2.50%)
$25.99$26.00$25.95$25.951,321+$0.34 (+1.33%)
$25.61$25.61$25.61$25.61445+$0.005 (+0.02%)
$25.605$25.605$25.605$25.605155-$0.195 (-0.76%)
$25.80$25.80$25.80$25.80199+$0.35 (+1.38%)
$25.45$25.45$25.45$25.45116-$0.05 (-0.20%)
$25.56$25.56$25.50$25.501,000-$0.21 (-0.82%)
$25.97$25.97$25.71$25.711,399+$0.10 (+0.39%)
$25.25$26.05$25.25$25.6111,365+$0.49 (+1.95%)
$25.12$25.12$25.12$25.12214+$0.0699 (+0.28%)
$25.1383$25.17$25.0501$25.0501600-$0.2024 (-0.80%)
$25.17$25.32$25.17$25.25255,150+$0.0875 (+0.35%)
$25.17$25.17$25.15$25.165856$0.00 (0.00%)
$25.05$25.3199$25.05$25.1652,506+$0.015 (+0.06%)
$25.15$25.15$25.15$25.15500-$0.10 (-0.40%)
$25.25$25.25$25.25$25.25310+$0.15 (+0.60%)
$25.10$25.10$25.10$25.10199+$0.05 (+0.20%)
$25.00$25.34$25.00$25.055,179-$0.01 (-0.04%)
$25.26$25.44$25.0401$25.061,752-$0.06 (-0.24%)
$25.28$25.28$25.12$25.121,818+$0.02 (+0.08%)
$25.05$25.10$25.0101$25.103,093No prior close

Verified data

Trading days shown
44
Coverage start
May 29, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the First Merchants company profile.Review First Merchants valuation and profitability metrics.

Read the frequently asked questions.

What is First Merchants's latest verified closing price?

First Merchants closed at $25.30 on September 18, 2026.

What period does First Merchants's price history cover?

The page shows 44 verified sessions from May 29, 2026 through September 18, 2026.

What data is included in First Merchants's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does First Merchants's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for First Merchants's daily prices?

Daily aggregate prices are provided by Polygon.