Get the Stockscreener App
44.67
1.28%
-0.58
After Hours:
44.67
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 February 07, 2025, is $44.67.
- 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 130.50% to $44.67 now.
- The 52-week high stock price for FRME is $46.13, representing a 3.27% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FRME is $30.55, indicating a -31.61% decrease from the current share price, occurred on June 11, 2024.
- The closing price of First Merchants Corp (FRME) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $45.20 | $44.11 | $1.09 | 247,164.0 | -1.28% |
| Feb 06, 2025 | $45.45 | $43.95 | $1.50 | 220,870.0 | +1.21% |
| Feb 05, 2025 | $44.72 | $43.26 | $1.46 | 242,900.0 | +0.81% |
| Feb 04, 2025 | $44.71 | $43.80 | $0.905 | 254,101.0 | +0.57% |
| Feb 03, 2025 | $44.84 | $43.08 | $1.76 | 484,265.0 | -0.77% |
| Jan 31, 2025 | $45.20 | $43.35 | $1.85 | 447,251.0 | +4.05% |
| Jan 30, 2025 | $43.28 | $42.03 | $1.25 | 309,565.0 | +3.51% |
| Jan 29, 2025 | $41.90 | $40.69 | $1.21 | 213,815.0 | -0.27% |
| Jan 28, 2025 | $41.47 | $40.85 | $0.62 | 170,131.0 | +0.44% |
| Jan 27, 2025 | $41.73 | $40.38 | $1.34 | 224,816.0 | +2.08% |
| Jan 24, 2025 | $40.52 | $39.09 | $1.44 | 141,270.0 | +0.57% |
| Jan 23, 2025 | $40.55 | $39.87 | $0.68 | 174,542.0 | +0.25% |
| Jan 22, 2025 | $40.34 | $39.38 | $0.96 | 160,245.0 | -1.21% |
| Jan 21, 2025 | $41.16 | $40.47 | $0.69 | 175,527.0 | +0.60% |
| Jan 17, 2025 | $40.45 | $39.77 | $0.685 | 374,227.0 | +0.80% |
| Jan 16, 2025 | $40.33 | $39.34 | $0.99 | 219,099.0 | -1.04% |
| Jan 15, 2025 | $41.06 | $40.05 | $1.01 | 225,897.0 | +1.66% |
| Jan 14, 2025 | $39.74 | $38.60 | $1.14 | 143,940.0 | +2.90% |
| Jan 13, 2025 | $38.70 | $37.49 | $1.21 | 211,145.0 | +1.58% |
| Jan 10, 2025 | $38.03 | $37.23 | $0.805 | 281,027.0 | -1.89% |
| Jan 08, 2025 | $39.02 | $38.20 | $0.825 | 167,549.0 | +0.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $45.45 | $43.08 | $2.37 | 1,696,464.0 | +0.52% |
| 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% |
First Merchants Corp Stock (FRME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.16 | $30.59 | $7.57 | 5,151,679.0 | +20.90% |
| Nov, 2023 | $32.39 | $26.85 | $5.54 | 3,885,896.0 | +12.30% |
| Oct, 2023 | $28.86 | $25.70 | $3.16 | 3,983,798.0 | -1.83% |
| Sep, 2023 | $30.87 | $27.21 | $3.66 | 3,406,758.0 | -6.77% |
| Aug, 2023 | $32.86 | $29.14 | $3.71 | 3,629,149.0 | -7.10% |
| Jul, 2023 | $32.85 | $27.23 | $5.62 | 4,279,852.0 | +13.78% |
| Jun, 2023 | $30.27 | $25.94 | $4.33 | 7,090,099.0 | +6.73% |
| May, 2023 | $29.85 | $24.52 | $5.33 | 5,691,580.0 | -9.36% |
| Apr, 2023 | $33.23 | $27.50 | $5.73 | 4,367,723.0 | -11.44% |
| Mar, 2023 | $41.07 | $32.16 | $8.91 | 6,143,661.0 | -19.48% |
| Feb, 2023 | $43.97 | $40.46 | $3.51 | 2,829,859.0 | -4.03% |
| Jan, 2023 | $43.05 | $39.78 | $3.27 | 3,190,093.0 | +3.72% |
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):