FIRST MERCHANTS CORP

Ticker: FRME CUSIP: 320817109 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 109,390 Value ($000) $4,100 Avg Close $36.79 Range $34.33 - $39.38

Q3 2025

Shares 105,063 Value ($000) $3,961 Avg Close $39.26 Range $36.09 - $41.68

Q2 2025

Shares 105,063 Value ($000) $4,024 Avg Close $36.08 Range $32.21 - $39.15

Q1 2025

Shares 101,363 Value ($000) $4,099 Avg Close $40.25 Range $35.90 - $43.98

Q4 2024

Shares 104,763 Value ($000) $4,179 Avg Close $38.77 Range $33.60 - $44.12

Q3 2024

Shares 102,941 Value ($000) $3,829 Avg Close $35.16 Range $30.58 - $40.22

Q2 2024

Shares 116,441 Value ($000) $3,876 Avg Close $31.40 Range $28.94 - $33.99

Q1 2024

Shares 109,135 Value ($000) $3,809 Avg Close $31.96 Range $30.07 - $35.11

Q4 2023

Shares 97,357 Value ($000) $3,610 Avg Close $28.54 Range $23.58 - $35.39

Q3 2023

Shares 75,725 Value ($000) $2,107 Avg Close $27.26 Range $24.70 - $29.80

Q2 2023

Shares 68,799 Value ($000) $1,942 Avg Close $25.52 Range $21.95 - $29.76

Q1 2023

Shares 637,405 Value ($000) $21,002 Avg Close $35.28 Range $28.79 - $39.06

Q4 2022

Shares 599,365 Value ($000) $24,640 Avg Close $37.35 Range $34.12 - $39.72

Q3 2022

Shares 539,715 Value ($000) $20,876 Avg Close $34.80 Range $29.80 - $38.54

Q2 2022

Shares 542,629 Value ($000) $19,328 Avg Close $34.25 Range $30.68 - $38.66

Q1 2022

Shares 545,573 Value ($000) $22,696 Avg Close $37.52 Range $35.45 - $39.76

Q4 2021

Shares 543,998 Value ($000) $22,788 Avg Close $35.95 Range $33.30 - $37.79

Q3 2021

Shares 637,649 Value ($000) $26,679 Avg Close $34.62 Range $32.24 - $36.96

Q2 2021

Shares 665,185 Value ($000) $27,718 Avg Close $38.60 Range $35.07 - $41.15

Q1 2021

Shares 675,900 Value ($000) $31,429 Avg Close $36.25 Range $28.53 - $42.77

Q4 2020

Shares 675,900 Value ($000) $25,285 Avg Close $25.94 Range $19.07 - $31.78

Q3 2020

Shares 677,776 Value ($000) $15,697 Avg Close $20.66 Range $17.92 - $23.56

Q2 2020

Shares 664,863 Value ($000) $18,330 Avg Close $21.90 Range $17.31 - $26.55

Q1 2020

Shares 668,504 Value ($000) $17,709 Avg Close $29.65 Range $18.68 - $34.23

Q4 2019

Shares 672,899 Value ($000) $27,986 Avg Close $32.25 Range $29.02 - $34.47

Q3 2019

Shares 666,847 Value ($000) $25,097 Avg Close $29.96 Range $27.57 - $32.15

Q2 2019

Shares 484,227 Value ($000) $18,352 Avg Close $29.19 Range $26.41 - $31.49

Q1 2019

Shares 61,239 Value ($000) $2,257 Avg Close $30.32 Range $26.50 - $32.91

Q4 2018

Shares 61,239 Value ($000) $2,099 Avg Close $31.95 Range $25.67 - $36.14

Q3 2018

Shares 67,739 Value ($000) $3,048 Avg Close $37.27 Range $35.16 - $39.45

Q2 2018

Shares 111,201 Value ($000) $5,160 Avg Close $34.96 Range $31.66 - $38.47

Q1 2018

Shares 87,924 Value ($000) $3,666 Avg Close $33.20 Range $31.09 - $34.82

Q4 2017

Shares 87,924 Value ($000) $3,698 Avg Close $33.01 Range $29.02 - $35.20

Q3 2017

Shares 87,924 Value ($000) $3,775 Avg Close $30.64 Range $28.63 - $33.44

Q2 2017

Shares 482,029 Value ($000) $19,349 Avg Close $30.90 Range $28.32 - $33.41

Q1 2017

Shares 480,430 Value ($000) $18,890 Avg Close $29.75 Range $26.87 - $32.13

Q4 2016

Shares 437,305 Value ($000) $16,465 Avg Close $24.15 Range $19.60 - $28.97

Q3 2016

Shares 439,630 Value ($000) $11,760 Avg Close $19.98 Range $18.03 - $20.70

Q2 2016

Shares 429,050 Value ($000) $10,696 Avg Close $18.70 Range $16.99 - $20.04

Q1 2016

Shares 422,250 Value ($000) $9,952 Avg Close $17.09 Range $15.76 - $18.88

Q4 2015

Shares 422,250 Value ($000) $10,734 Avg Close $19.62 Range $18.41 - $20.54

Q3 2015

Shares 420,350 Value ($000) $11,022 Avg Close $19.18 Range $18.23 - $19.83

Q2 2015

Shares 426,994 Value ($000) $10,547 Avg Close $17.41 Range $16.29 - $18.80

Q1 2015

Shares 387,675 Value ($000) $9,126 Avg Close $16.75 Range $15.70 - $17.66

Q4 2014

Shares 537,350 Value ($000) $12,225 Avg Close $15.93 Range $14.60 - $17.19

Q3 2014

Shares 537,350 Value ($000) $10,860 Avg Close $14.88 Range $14.19 - $16.12

Q2 2014

Shares 537,350 Value ($000) $11,360 Avg Close $15.12 Range $14.08 - $16.56

Q1 2014

Shares 424,175 Value ($000) $9,179 Avg Close $15.38 Range $14.30 - $16.42

Q4 2013

Shares 344,700 Value ($000) $7,845 Avg Close $14.49 Range $12.54 - $16.92

Q3 2013

Shares 300,325 Value ($000) $5,205 Avg Close $12.95 Range $12.05 - $13.80

Q2 2013

Shares 300,325 Value ($000) $5,151 Avg Close $11.60 Range $10.12 - $12.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	109,390	$4,100	$36.79	$34.33 - $39.38
Q3 2025	105,063	$3,961	$39.26	$36.09 - $41.68
Q2 2025	105,063	$4,024	$36.08	$32.21 - $39.15
Q1 2025	101,363	$4,099	$40.25	$35.90 - $43.98
Q4 2024	104,763	$4,179	$38.77	$33.60 - $44.12
Q3 2024	102,941	$3,829	$35.16	$30.58 - $40.22
Q2 2024	116,441	$3,876	$31.40	$28.94 - $33.99
Q1 2024	109,135	$3,809	$31.96	$30.07 - $35.11
Q4 2023	97,357	$3,610	$28.54	$23.58 - $35.39
Q3 2023	75,725	$2,107	$27.26	$24.70 - $29.80
Q2 2023	68,799	$1,942	$25.52	$21.95 - $29.76
Q1 2023	637,405	$21,002	$35.28	$28.79 - $39.06
Q4 2022	599,365	$24,640	$37.35	$34.12 - $39.72
Q3 2022	539,715	$20,876	$34.80	$29.80 - $38.54
Q2 2022	542,629	$19,328	$34.25	$30.68 - $38.66
Q1 2022	545,573	$22,696	$37.52	$35.45 - $39.76
Q4 2021	543,998	$22,788	$35.95	$33.30 - $37.79
Q3 2021	637,649	$26,679	$34.62	$32.24 - $36.96
Q2 2021	665,185	$27,718	$38.60	$35.07 - $41.15
Q1 2021	675,900	$31,429	$36.25	$28.53 - $42.77
Q4 2020	675,900	$25,285	$25.94	$19.07 - $31.78
Q3 2020	677,776	$15,697	$20.66	$17.92 - $23.56
Q2 2020	664,863	$18,330	$21.90	$17.31 - $26.55
Q1 2020	668,504	$17,709	$29.65	$18.68 - $34.23
Q4 2019	672,899	$27,986	$32.25	$29.02 - $34.47
Q3 2019	666,847	$25,097	$29.96	$27.57 - $32.15
Q2 2019	484,227	$18,352	$29.19	$26.41 - $31.49
Q1 2019	61,239	$2,257	$30.32	$26.50 - $32.91
Q4 2018	61,239	$2,099	$31.95	$25.67 - $36.14
Q3 2018	67,739	$3,048	$37.27	$35.16 - $39.45
Q2 2018	111,201	$5,160	$34.96	$31.66 - $38.47
Q1 2018	87,924	$3,666	$33.20	$31.09 - $34.82
Q4 2017	87,924	$3,698	$33.01	$29.02 - $35.20
Q3 2017	87,924	$3,775	$30.64	$28.63 - $33.44
Q2 2017	482,029	$19,349	$30.90	$28.32 - $33.41
Q1 2017	480,430	$18,890	$29.75	$26.87 - $32.13
Q4 2016	437,305	$16,465	$24.15	$19.60 - $28.97
Q3 2016	439,630	$11,760	$19.98	$18.03 - $20.70
Q2 2016	429,050	$10,696	$18.70	$16.99 - $20.04
Q1 2016	422,250	$9,952	$17.09	$15.76 - $18.88
Q4 2015	422,250	$10,734	$19.62	$18.41 - $20.54
Q3 2015	420,350	$11,022	$19.18	$18.23 - $19.83
Q2 2015	426,994	$10,547	$17.41	$16.29 - $18.80
Q1 2015	387,675	$9,126	$16.75	$15.70 - $17.66
Q4 2014	537,350	$12,225	$15.93	$14.60 - $17.19
Q3 2014	537,350	$10,860	$14.88	$14.19 - $16.12
Q2 2014	537,350	$11,360	$15.12	$14.08 - $16.56
Q1 2014	424,175	$9,179	$15.38	$14.30 - $16.42
Q4 2013	344,700	$7,845	$14.49	$12.54 - $16.92
Q3 2013	300,325	$5,205	$12.95	$12.05 - $13.80
Q2 2013	300,325	$5,151	$11.60	$10.12 - $12.60