Get the Stockscreener App
42.06
0.10%
-0.04
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
First Merchants Corp Stock (FRME) Price History
The historical daily chart and data for First Merchants Corp stock (FRME), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2026, is $42.06.
- First Merchants Corp all-time high stock price is $50.65, occurred on March 12, 2021.
- The lowest First Merchants Corp stock price recorded was $19.38 on June 02, 2014. Since then, First Merchants Corp's stock price has risen over 117.03% to $42.06 now.
- The 52-week high stock price for FRME is $45.33, representing a 7.77% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for FRME is $34.66, indicating a -17.59% decrease from the current share price, occurred on November 18, 2025.
- The closing price of First Merchants Corp (FRME) stock in the beginning of 2025 was $42.56. The stock closed the year at $41.11, a loss of over -3.41% for the year.
The table below shows more information about FRME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $42.18 | $41.47 | $0.71 | 439,383.0 | -0.10% |
| Sep 03, 2026 | $42.30 | $41.78 | $0.52 | 332,157.0 | +1.03% |
| Sep 02, 2026 | $42.06 | $40.96 | $1.10 | 681,658.0 | +1.86% |
| Sep 01, 2026 | $41.69 | $40.78 | $0.905 | 326,759.0 | -1.35% |
| Aug 31, 2026 | $41.82 | $41.41 | $0.4125 | 363,350.0 | -1.10% |
| Aug 28, 2026 | $42.10 | $41.66 | $0.435 | 398,437.0 | +0.62% |
| Aug 27, 2026 | $41.80 | $41.08 | $0.72 | 318,978.0 | -0.02% |
| Aug 26, 2026 | $41.83 | $41.39 | $0.435 | 316,637.0 | +0.29% |
| Aug 25, 2026 | $41.92 | $41.41 | $0.51 | 299,620.0 | -0.86% |
| Aug 24, 2026 | $42.52 | $41.84 | $0.68 | 238,178.0 | -0.26% |
| Aug 21, 2026 | $42.48 | $41.67 | $0.81 | 337,324.0 | +0.21% |
| Aug 20, 2026 | $42.09 | $41.60 | $0.49 | 284,928.0 | -0.19% |
| Aug 19, 2026 | $43.29 | $41.97 | $1.32 | 343,775.0 | -2.80% |
| Aug 18, 2026 | $43.74 | $43.03 | $0.7038 | 299,715.0 | -0.67% |
| Aug 17, 2026 | $43.85 | $43.34 | $0.51 | 279,562.0 | -0.41% |
| Aug 14, 2026 | $43.77 | $43.19 | $0.585 | 260,463.0 | +0.76% |
| Aug 13, 2026 | $43.61 | $43.19 | $0.425 | 299,498.0 | +0.30% |
| Aug 12, 2026 | $43.35 | $42.79 | $0.56 | 357,739.0 | +1.10% |
| Aug 11, 2026 | $42.96 | $42.37 | $0.59 | 349,336.0 | +0.83% |
| Aug 10, 2026 | $42.78 | $42.16 | $0.62 | 484,518.0 | -0.40% |
| Aug 07, 2026 | $42.80 | $42.35 | $0.45 | 296,014.0 | -0.49% |
| Aug 06, 2026 | $43.80 | $42.73 | $1.08 | 340,422.0 | -1.31% |
First Merchants Corp Stock (FRME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Merchants Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FRME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Merchants Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Merchants Corp Stock (FRME) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $42.30 | $40.78 | $1.52 | 2,219,340.0 | +1.42% |
| Aug, 2026 | $44.15 | $41.08 | $3.07 | 7,302,704.0 | -3.87% |
| Jul, 2026 | $45.33 | $39.60 | $5.73 | 10,483,422.0 | -1.26% |
| Jun, 2026 | $44.23 | $38.86 | $5.37 | 9,288,161.0 | +8.41% |
| May, 2026 | $41.18 | $38.77 | $2.41 | 6,003,662.0 | -0.35% |
| Apr, 2026 | $41.72 | $38.60 | $3.12 | 7,585,886.0 | +4.42% |
| Mar, 2026 | $39.76 | $35.71 | $4.05 | 10,195,789.0 | -0.90% |
| Feb, 2026 | $43.22 | $38.48 | $4.74 | 8,502,110.0 | -1.71% |
| Jan, 2026 | $40.23 | $36.86 | $3.38 | 6,470,542.0 | +6.08% |
First Merchants Corp Stock (FRME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.38 | $36.64 | $2.74 | 5,785,594.0 | +2.23% |
| Nov, 2025 | $37.47 | $34.66 | $2.81 | 4,245,191.0 | +3.83% |
| Oct, 2025 | $39.05 | $34.86 | $4.19 | 7,883,817.0 | -5.89% |
| Sep, 2025 | $42.08 | $37.10 | $4.98 | 7,205,828.0 | -9.20% |
| Aug, 2025 | $41.99 | $36.75 | $5.24 | 4,616,677.0 | +8.92% |
| Jul, 2025 | $41.83 | $37.65 | $4.18 | 7,264,737.0 | -0.47% |
| Jun, 2025 | $38.84 | $35.11 | $3.73 | 7,052,613.0 | +1.59% |
| May, 2025 | $39.77 | $35.15 | $4.62 | 4,461,202.0 | +5.78% |
| Apr, 2025 | $40.27 | $33.13 | $7.13 | 7,115,234.0 | -11.87% |
| Mar, 2025 | $44.33 | $38.80 | $5.53 | 6,494,587.0 | -7.67% |
| Feb, 2025 | $45.62 | $41.85 | $3.77 | 4,333,020.0 | -1.44% |
| Jan, 2025 | $45.20 | $37.23 | $7.97 | 4,342,133.0 | +11.41% |
First Merchants Corp Stock (FRME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.16 | $39.50 | $4.66 | 4,950,079.0 | -8.55% |
| Nov, 2024 | $46.13 | $36.18 | $9.95 | 5,412,781.0 | +18.08% |
| Oct, 2024 | $39.84 | $35.13 | $4.71 | 6,018,917.0 | -0.40% |
| Sep, 2024 | $39.10 | $34.77 | $4.33 | 5,041,627.0 | -4.62% |
| Aug, 2024 | $40.48 | $34.67 | $5.81 | 4,344,850.0 | -3.35% |
| Jul, 2024 | $42.45 | $32.28 | $10.16 | 5,722,693.0 | +21.21% |
| Jun, 2024 | $33.49 | $30.55 | $2.94 | 5,098,116.0 | +0.73% |
| May, 2024 | $36.27 | $32.02 | $4.25 | 4,609,673.0 | -1.11% |
| Apr, 2024 | $35.06 | $32.29 | $2.77 | 4,900,370.0 | -4.24% |
| Mar, 2024 | $35.51 | $32.16 | $3.35 | 6,779,259.0 | +5.12% |
| Feb, 2024 | $35.19 | $32.42 | $2.77 | 5,412,676.0 | -1.80% |
| Jan, 2024 | $37.85 | $33.68 | $4.17 | 4,626,145.0 | -8.82% |
1.98%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):