First Merchants Stock Price History
NASDAQ: FRMEFinanceMajor BanksUSD
39.00-0.59 (-1.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRME price history at a glance
The price history for First Merchants (FRME) on this page begins on June 19, 1989, when the stock closed at $6.01; it most recently closed at $39.00 on October 5, 2026. The highest price in this record is $50.65, reached on March 8, 2021; the latest close is 23.0% below that peak. Across the 36 complete calendar years in the table, FRME finished higher in 23 and lower in 13. Its best year was 2012 (+79.9%) and its worst was 2009 (-74.0%).
Over roughly 37 years the share price changed +548.4%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, FRME has gained 4.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $50.65
- Date of high
- Mar 8, 2021
- Low since 1989
- $4.86
- Date of low
- Jan 21, 1991
- 52-week high
- $45.33
- 52-week low
- $34.66
- Last close
- $39.00
FRME returns
1 week
-2.86%
1 month
-4.22%
3 months
-9.51%
6 months
-5.04%
Year to date
+4.06%
1 year
+4.56%
3 years
+42.86%
5 years
-9.09%
FRME price return, excluding dividends.
FRME annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.00 | +4.00% |
| 2025 | 37.50 | -5.09% |
| 2024 | 39.51 | +6.55% |
| 2023 | 37.08 | -9.80% |
| 2022 | 41.11 | -1.86% |
| 2021 | 41.89 | +11.98% |
| 2020 | 37.41 | -9.29% |
| 2019 | 41.24 | +15.81% |
| 2018 | 35.61 | -15.34% |
| 2017 | 42.06 | +11.71% |
| 2016 | 37.65 | +48.11% |
| 2015 | 25.42 | +14.04% |
| 2014 | 22.29 | +0.54% |
| 2013 | 22.17 | +45.47% |
| 2012 | 15.24 | +79.93% |
| 2011 | 8.47 | -4.40% |
| 2010 | 8.86 | +49.16% |
| 2009 | 5.94 | -73.99% |
| 2008 | 22.84 | +12.85% |
| 2007 | 20.24 | -25.56% |
| 2006 | 27.19 | +4.58% |
| 2005 | 26.00 | -8.13% |
| 2004 | 28.30 | +10.89% |
| 2003 | 25.52 | +18.04% |
| 2002 | 21.62 | -0.94% |
| 2001 | 21.82 | +11.35% |
| 2000 | 19.60 | -13.57% |
| 1999 | 22.68 | +0.48% |
| 1998 | 22.57 | +5.91% |
| 1997 | 21.31 | +43.00% |
| 1996 | 14.90 | +0.49% |
| 1995 | 14.83 | +18.85% |
| 1994 | 12.48 | +12.07% |
| 1993 | 11.13 | -3.33% |
| 1992 | 11.52 | +59.29% |
| 1991 | 7.23 | +34.52% |
| 1990 | 5.38 | -14.29% |
| 1989* | 6.27 | +4.25% |
* Partial year: the record begins after the start of 1989; return measured from the first available close.
2026 return is year to date.
FRME daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.46 | 39.52 | 38.85 | 39.00 | -1.49% | |
| 39.10 | 39.76 | 38.81 | 39.59 | +0.76% | |
| 39.27 | 39.50 | 38.89 | 39.29 | -0.96% | |
| 40.06 | 40.15 | 39.62 | 39.67 | -0.25% | |
| 40.15 | 40.25 | 39.67 | 39.77 | -0.95% | |
| 39.87 | 40.31 | 39.80 | 40.15 | +1.44% | |
| 39.18 | 39.69 | 38.62 | 39.58 | -0.50% | |
| 40.12 | 40.26 | 39.55 | 39.78 | -0.75% | |
| 40.38 | 40.68 | 39.85 | 40.08 | -0.72% | |
| 40.67 | 40.70 | 40.30 | 40.37 | -0.84% | |
| 40.65 | 41.20 | 40.56 | 40.71 | +0.54% | |
| 40.28 | 40.57 | 40.04 | 40.49 | +1.15% | |
| 40.64 | 40.68 | 39.97 | 40.03 | -1.53% | |
| 41.25 | 41.41 | 40.65 | 40.65 | -0.61% | |
| 40.95 | 41.08 | 40.70 | 40.90 | +0.07% | |
| 40.67 | 40.94 | 40.37 | 40.87 | -0.07% | |
| 41.51 | 41.58 | 40.85 | 40.90 | -0.39% | |
| 41.65 | 41.77 | 40.35 | 41.06 | -1.61% | |
| 41.46 | 41.97 | 41.44 | 41.73 | +0.53% | |
| 41.02 | 41.65 | 41.02 | 41.51 | +0.97% | |
| 41.54 | 41.80 | 40.76 | 41.11 | +0.02% | |
| 40.72 | 41.11 | 40.37 | 41.10 | +0.93% | |
| 40.81 | 41.10 | 40.47 | 40.72 | -1.09% | |
| 41.87 | 41.92 | 41.08 | 41.17 | -2.12% | |
| 41.58 | 42.18 | 41.47 | 42.06 | -0.10% | |
| 41.91 | 42.30 | 41.78 | 42.10 | +1.03% | |
| 41.11 | 42.06 | 40.96 | 41.67 | +1.86% | |
| 41.40 | 41.69 | 40.79 | 40.91 | -1.35% | |
| 41.79 | 41.82 | 41.41 | 41.47 | -1.10% | |
| 41.74 | 42.10 | 41.67 | 41.93 | +0.62% | |
| 41.48 | 41.80 | 41.08 | 41.67 | -0.02% | |
| 41.58 | 41.83 | 41.39 | 41.68 | +0.29% | |
| 41.92 | 41.92 | 41.41 | 41.56 | -0.86% | |
| 42.03 | 42.52 | 41.84 | 41.92 | -0.26% | |
| 42.20 | 42.48 | 41.67 | 42.03 | +0.21% | |
| 41.85 | 42.09 | 41.60 | 41.94 | -0.19% | |
| 43.29 | 43.29 | 41.97 | 42.02 | -2.80% | |
| 43.67 | 43.74 | 43.04 | 43.23 | -0.67% | |
| 43.63 | 43.85 | 43.34 | 43.52 | -0.41% | |
| 43.22 | 43.78 | 43.19 | 43.70 | +0.76% | |
| 43.42 | 43.61 | 43.19 | 43.37 | +0.30% | |
| 42.79 | 43.35 | 42.79 | 43.24 | +1.10% | |
| 42.50 | 42.96 | 42.37 | 42.77 | +0.83% | |
| 42.49 | 42.78 | 42.16 | 42.42 | -0.40% | |
| 42.68 | 42.80 | 42.35 | 42.59 | -0.49% | |
| 43.56 | 43.81 | 42.73 | 42.80 | -1.31% | |
| 43.75 | 43.75 | 43.23 | 43.37 | -0.34% | |
| 43.55 | 44.15 | 43.36 | 43.52 | -0.25% | |
| 43.58 | 44.01 | 43.42 | 43.63 | +1.14% | |
| 43.22 | 43.49 | 42.63 | 43.14 | -0.23% | |
| 43.39 | 43.80 | 42.80 | 43.24 | -0.05% | |
| 43.18 | 43.72 | 43.06 | 43.26 | -0.37% | |
| 42.94 | 43.71 | 42.39 | 43.42 | +1.76% | |
| 43.23 | 43.67 | 42.36 | 42.67 | -1.18% | |
| 42.11 | 43.38 | 41.55 | 43.18 | +3.08% | |
| 39.60 | 42.03 | 39.60 | 41.89 | -4.25% | |
| 43.90 | 44.02 | 43.45 | 43.75 | -0.64% | |
| 44.14 | 44.32 | 43.56 | 44.03 | -0.65% | |
| 44.59 | 44.59 | 44.02 | 44.32 | -0.61% | |
| 45.00 | 45.31 | 44.21 | 44.59 | -1.41% | |
| 43.78 | 45.33 | 43.48 | 45.23 | +3.38% | |
| 43.50 | 44.28 | 43.21 | 43.75 | +1.04% | |
| 43.30 | 43.62 | 43.10 | 43.30 | 0.00% | |
| 43.20 | 43.50 | 43.08 | 43.30 | +0.46% | |
| 42.59 | 43.27 | 42.36 | 43.10 | +1.32% | |
| 42.39 | 42.87 | 42.27 | 42.54 | +0.93% | |
| 42.78 | 42.84 | 41.92 | 42.15 | -1.61% | |
| 43.43 | 43.64 | 42.84 | 42.84 | -1.36% | |
| 43.31 | 43.71 | 43.10 | 43.43 | -0.02% | |
| 44.59 | 44.59 | 43.10 | 43.44 | -1.92% | |
| 43.82 | 44.50 | 43.48 | 44.29 | +1.37% | |
| 43.36 | 43.86 | 43.03 | 43.69 | +0.62% | |
| 43.42 | 43.59 | 41.74 | 43.42 | -0.60% | |
| 43.67 | 44.23 | 43.29 | 43.68 | +0.71% | |
| 42.87 | 43.37 | 42.41 | 43.37 | +1.83% | |
| 41.89 | 42.83 | 41.81 | 42.59 | +1.62% | |
| 41.28 | 42.10 | 41.25 | 41.91 | +1.75% | |
| 40.65 | 41.48 | 40.56 | 41.19 | +1.15% | |
| 41.06 | 41.38 | 40.57 | 40.72 | +0.32% | |
| 41.17 | 41.55 | 40.23 | 40.59 | -1.60% | |
| 41.42 | 42.00 | 40.97 | 41.25 | +0.24% | |
| 42.28 | 42.52 | 40.99 | 41.15 | -2.23% | |
| 41.46 | 42.12 | 41.35 | 42.09 | +2.14% | |
| 41.42 | 41.62 | 40.92 | 41.21 | +0.12% | |
| 40.86 | 41.47 | 40.74 | 41.16 | +1.33% | |
| 40.26 | 41.29 | 40.11 | 40.62 | +1.50% | |
| 40.04 | 40.49 | 39.86 | 40.02 | +0.23% | |
| 39.73 | 40.31 | 39.72 | 39.93 | -0.42% | |
| 39.53 | 40.21 | 39.47 | 40.10 | +3.08% | |
| 39.86 | 39.95 | 38.86 | 38.90 | -3.11% | |
| 39.40 | 40.26 | 39.40 | 40.15 | +1.57% | |
| 40.02 | 40.17 | 39.39 | 39.53 | -1.91% | |
| 40.48 | 40.66 | 40.11 | 40.30 | -0.52% | |
| 40.17 | 40.52 | 39.78 | 40.51 | +0.70% | |
| 41.02 | 41.18 | 40.08 | 40.23 | -1.81% | |
| 40.40 | 40.98 | 40.10 | 40.97 | +2.07% | |
| 40.31 | 40.43 | 39.97 | 40.14 | -0.22% | |
| 39.93 | 40.30 | 39.65 | 40.23 | +0.30% | |
| 39.56 | 40.39 | 39.37 | 40.11 | +1.29% | |
| 39.58 | 39.75 | 39.08 | 39.60 | +0.05% | |
| 39.10 | 39.77 | 39.10 | 39.58 | +1.23% | |
| 39.71 | 39.75 | 38.77 | 39.10 | -1.68% | |
| 39.71 | 40.16 | 39.08 | 39.77 | +0.81% | |
| 39.68 | 39.96 | 39.35 | 39.45 | -1.20% | |
| 39.99 | 40.05 | 39.28 | 39.93 | +0.05% | |
| 40.50 | 40.50 | 39.62 | 39.91 | -1.24% | |
| 40.64 | 40.71 | 40.35 | 40.41 | -0.25% | |
| 40.75 | 41.09 | 40.40 | 40.51 | -0.49% | |
| 40.85 | 41.09 | 40.55 | 40.71 | +0.39% | |
| 40.10 | 40.81 | 40.04 | 40.55 | +1.32% | |
| 40.14 | 40.56 | 39.90 | 40.02 | -0.99% | |
| 40.45 | 40.82 | 39.97 | 40.42 | -0.05% | |
| 39.53 | 40.72 | 39.51 | 40.44 | +1.56% | |
| 40.21 | 40.44 | 39.65 | 39.82 | -1.63% | |
| 40.64 | 40.87 | 40.32 | 40.48 | +0.42% | |
| 39.59 | 40.52 | 39.59 | 40.31 | +1.82% | |
| 39.70 | 39.74 | 39.10 | 39.59 | -0.28% | |
| 39.56 | 40.26 | 39.38 | 39.70 | -1.66% | |
| 40.45 | 40.88 | 40.18 | 40.37 | +0.02% | |
| 41.40 | 41.40 | 40.25 | 40.36 | -2.09% | |
| 41.04 | 41.59 | 41.03 | 41.22 | +0.19% | |
| 40.50 | 41.72 | 40.50 | 41.14 | +2.62% | |
| 40.40 | 40.55 | 40.00 | 40.09 | -1.06% | |
| 40.82 | 40.87 | 40.28 | 40.52 | -0.83% | |
| 41.03 | 41.14 | 40.51 | 40.86 | -0.66% | |
| 41.15 | 41.15 | 40.68 | 41.13 | +0.15% | |
| 41.34 | 41.34 | 40.85 | 41.07 | -0.96% | |
| 40.67 | 41.70 | 40.59 | 41.47 | +1.52% | |
| 40.94 | 41.30 | 40.53 | 40.85 | +2.13% | |
| 39.78 | 40.18 | 39.68 | 40.00 | +0.05% | |
| 39.40 | 40.03 | 39.19 | 39.98 | +1.39% | |
| 38.78 | 39.57 | 38.63 | 39.43 | +0.25% | |
| 38.95 | 39.63 | 38.60 | 39.33 | +1.55% | |
| 38.64 | 39.00 | 38.21 | 38.73 | +1.52% | |
| 38.03 | 38.25 | 37.86 | 38.15 | +0.79% | |
| 37.98 | 38.32 | 37.38 | 37.85 | -1.10% | |
| 37.97 | 38.31 | 36.13 | 38.27 | +0.24% | |
| 38.30 | 38.43 | 37.92 | 38.18 | +0.53% | |
| 37.42 | 38.29 | 37.42 | 37.98 | +0.29% | |
| 37.46 | 38.37 | 37.12 | 37.87 | +3.58% | |
| 36.75 | 36.79 | 36.34 | 36.56 | -0.11% | |
| 36.25 | 36.99 | 36.13 | 36.60 | +0.41% | |
| 36.36 | 36.65 | 36.20 | 36.45 | -0.60% | |
| 36.98 | 37.21 | 36.38 | 36.67 | -0.24% | |
| 36.78 | 37.07 | 36.65 | 36.76 | +0.91% | |
| 36.88 | 37.17 | 36.16 | 36.43 | -0.33% | |
| 36.16 | 36.86 | 35.92 | 36.55 | -1.06% | |
| 37.05 | 37.40 | 36.52 | 36.94 | -1.20% | |
| 36.90 | 38.00 | 36.33 | 37.39 | +1.27% | |
| 36.89 | 37.17 | 35.71 | 36.92 | -1.68% | |
| 37.18 | 37.60 | 36.60 | 37.55 | -2.59% | |
| 38.67 | 38.76 | 38.19 | 38.55 | -1.08% | |
| 39.19 | 39.76 | 38.95 | 38.97 | -0.36% | |
| 38.28 | 39.56 | 38.07 | 39.11 | -0.61% | |
| 38.60 | 39.60 | 38.27 | 39.35 | +0.69% | |
| 40.37 | 40.38 | 38.48 | 39.08 | -4.80% | |
| 41.13 | 41.92 | 40.37 | 41.05 | -0.19% | |
| 40.67 | 41.23 | 40.24 | 41.13 | +1.81% | |
| 40.75 | 40.86 | 40.32 | 40.40 | -0.86% | |
| 42.39 | 42.55 | 40.22 | 40.75 | -3.82% | |
| 42.07 | 42.67 | 41.65 | 42.37 | +0.71% | |
| 42.00 | 42.35 | 41.62 | 42.07 | -0.52% | |
| 42.42 | 43.22 | 42.01 | 42.29 | -0.59% | |
| 42.21 | 42.80 | 41.87 | 42.54 | +1.17% | |
| 41.60 | 42.22 | 41.11 | 42.05 | +0.98% | |
| 42.26 | 42.53 | 40.84 | 41.64 | -0.98% | |
| 42.10 | 42.50 | 41.52 | 42.05 | +0.62% | |
| 41.80 | 42.40 | 41.24 | 41.79 | -0.57% | |
| 42.27 | 42.42 | 41.93 | 42.03 | -0.73% | |
| 41.97 | 42.53 | 41.87 | 42.34 | +1.17% | |
| 41.85 | 42.17 | 40.93 | 41.85 | +0.07% | |
| 41.21 | 42.19 | 41.03 | 41.82 | +2.47% | |
| 40.57 | 41.72 | 39.89 | 40.81 | -0.20% | |
| 39.75 | 41.27 | 39.66 | 40.89 | +2.84% | |
| 38.71 | 39.88 | 38.71 | 39.76 | +2.16% | |
| 37.92 | 38.95 | 37.92 | 38.92 | +2.80% | |
| 38.20 | 38.37 | 37.73 | 37.86 | -0.86% | |
| 38.31 | 38.31 | 37.75 | 38.19 | +0.47% | |
| 38.09 | 38.55 | 37.60 | 38.01 | -0.21% | |
| 39.40 | 39.47 | 38.00 | 38.09 | -3.91% | |
| 39.32 | 40.24 | 39.30 | 39.64 | +0.79% | |
| 37.98 | 39.48 | 37.98 | 39.33 | +4.41% | |
| 37.49 | 37.90 | 37.44 | 37.67 | -1.08% | |
| 38.33 | 38.78 | 38.05 | 38.08 | -1.17% | |
| 37.77 | 38.78 | 37.77 | 38.53 | +1.93% | |
| 37.23 | 37.98 | 37.16 | 37.80 | +1.61% | |
| 37.69 | 37.80 | 37.17 | 37.20 | -1.22% | |
| 37.89 | 38.11 | 37.55 | 37.66 | -1.18% | |
| 38.69 | 38.90 | 38.02 | 38.11 | -1.50% | |
| 37.60 | 39.03 | 37.59 | 38.69 | +2.08% | |
| 38.33 | 38.33 | 37.73 | 37.90 | -1.15% | |
| 37.96 | 38.37 | 37.71 | 38.34 | +0.45% | |
| 37.33 | 38.69 | 37.29 | 38.17 | +1.79% | |
| 37.47 | 37.70 | 36.86 | 37.50 | +0.05% | |
| 37.66 | 37.72 | 37.35 | 37.48 | -0.48% | |
| 37.89 | 38.12 | 37.62 | 37.66 | -0.89% | |
| 38.25 | 38.35 | 37.94 | 38.00 | -0.68% | |
| 38.46 | 38.60 | 38.15 | 38.26 | -0.23% | |
| 38.34 | 38.66 | 38.06 | 38.35 | -0.31% | |
| 38.50 | 38.96 | 38.07 | 38.47 | -0.52% | |
| 38.37 | 38.81 | 38.15 | 38.67 | +0.81% | |
| 38.86 | 38.97 | 37.97 | 38.36 | -1.59% | |
| 39.09 | 39.29 | 38.81 | 38.98 | +0.23% | |
| 38.78 | 39.38 | 38.71 | 38.89 | +0.15% | |
| 39.05 | 39.24 | 38.75 | 38.83 | -0.41% | |
| 39.02 | 39.22 | 38.64 | 38.99 | +0.44% | |
| 39.00 | 39.00 | 38.53 | 38.82 | +0.08% | |
| 38.55 | 39.08 | 38.07 | 38.79 | +0.52% | |
| 36.99 | 38.80 | 36.99 | 38.59 | +4.04% | |
| 37.16 | 37.72 | 37.01 | 37.09 | -0.38% | |
| 37.30 | 37.65 | 36.91 | 37.23 | -0.27% | |
| 37.04 | 37.37 | 36.83 | 37.33 | -0.72% | |
| 37.34 | 37.70 | 37.20 | 37.60 | +0.21% | |
| 36.93 | 37.70 | 36.93 | 37.52 | +1.98% | |
| 37.37 | 37.37 | 36.76 | 36.79 | -1.02% | |
| 36.64 | 37.52 | 36.64 | 37.17 | +0.90% | |
| 37.08 | 37.31 | 36.60 | 36.84 | -0.78% | |
| 36.93 | 37.21 | 36.86 | 37.13 | -0.21% | |
| 36.75 | 37.47 | 36.75 | 37.21 | +1.81% | |
| 36.68 | 36.79 | 36.18 | 36.55 | -0.81% | |
| 35.36 | 37.20 | 35.36 | 36.85 | +4.39% | |
| 35.75 | 36.21 | 35.03 | 35.30 | -0.17% | |
| 35.10 | 35.55 | 35.04 | 35.36 | +0.68% | |
| 34.90 | 35.55 | 34.66 | 35.12 | +0.37% | |
| 36.15 | 36.20 | 34.91 | 34.99 | -3.45% | |
| 36.03 | 36.31 | 35.41 | 36.24 | +0.25% | |
| 35.82 | 36.53 | 35.58 | 36.15 | +0.78% | |
| 36.24 | 36.64 | 35.74 | 35.87 | -1.24% | |
| 36.28 | 36.52 | 35.49 | 36.32 | +0.30% | |
| 36.26 | 36.49 | 35.72 | 36.21 | +0.53% | |
| 35.63 | 36.02 | 35.31 | 36.02 | +1.07% | |
| 35.95 | 36.13 | 35.45 | 35.64 | -1.33% | |
| 35.69 | 36.23 | 35.30 | 36.12 | +1.26% | |
| 35.59 | 35.81 | 35.21 | 35.67 | -0.22% | |
| 35.34 | 35.77 | 34.91 | 35.75 | +0.76% | |
| 35.38 | 36.10 | 34.86 | 35.48 | -0.78% | |
| 35.55 | 36.31 | 35.53 | 35.76 | +0.34% | |
| 36.36 | 36.61 | 35.25 | 35.64 | -2.60% | |
| 36.69 | 36.72 | 36.33 | 36.59 | -0.44% | |
| 37.30 | 37.42 | 36.71 | 36.75 | -1.40% | |
| 36.85 | 37.36 | 36.55 | 37.27 | +2.33% | |
| 36.44 | 36.56 | 35.11 | 36.42 | -0.52% | |
| 37.02 | 37.37 | 36.59 | 36.61 | -0.84% | |
| 36.59 | 37.06 | 36.51 | 36.92 | +0.46% | |
| 35.79 | 36.86 | 35.79 | 36.75 | +2.91% | |
| 35.66 | 35.86 | 35.32 | 35.71 | +1.10% | |
| 36.72 | 36.85 | 35.08 | 35.32 | -4.54% | |
| 38.12 | 38.12 | 36.73 | 37.00 | -1.80% | |
| 36.59 | 37.91 | 36.51 | 37.68 | +2.64% | |
| 36.70 | 36.81 | 36.29 | 36.71 | +1.46% | |
| 37.35 | 37.73 | 36.08 | 36.18 | -3.00% | |
| 37.75 | 37.75 | 37.08 | 37.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRME chart for longer ranges.