loading

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 August 22, 2025, is $41.74.
  • 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 115.38% to $41.74 now.
  • The 52-week high stock price for FRME is $46.13, representing a 10.52% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for FRME is $33.13, indicating a -20.63% decrease from the current share price, occurred on April 07, 2025.
  • 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $41.86 $39.76 $2.10 320,731.0 +5.19%
Aug 21, 2025 $39.77 $38.18 $1.59 239,319.0 +0.46%
Aug 20, 2025 $39.62 $39.21 $0.415 194,147.0 +0.30%
Aug 19, 2025 $39.53 $38.97 $0.56 318,621.0 +1.05%
Aug 18, 2025 $39.44 $38.47 $0.965 145,792.0 +0.31%
Aug 15, 2025 $39.67 $38.72 $0.95 173,967.0 -1.75%
Aug 14, 2025 $39.63 $38.70 $0.93 269,969.0 +0.15%
Aug 13, 2025 $39.53 $38.90 $0.635 240,619.0 +1.60%
Aug 12, 2025 $38.88 $37.82 $1.06 232,648.0 +3.71%
Aug 11, 2025 $37.64 $37.32 $0.32 217,619.0 -0.24%
Aug 08, 2025 $37.70 $36.75 $0.95 162,211.0 +1.32%
Aug 07, 2025 $37.87 $37.02 $0.845 162,170.0 -1.04%
Aug 06, 2025 $37.97 $37.40 $0.565 180,982.0 -0.61%
Aug 05, 2025 $38.04 $36.90 $1.14 253,857.0 +0.53%
Aug 04, 2025 $37.55 $36.95 $0.605 220,921.0 +1.02%
Aug 01, 2025 $37.90 $36.80 $1.09 240,010.0 -2.65%
Jul 31, 2025 $38.96 $38.02 $0.935 273,387.0 -1.40%
Jul 30, 2025 $39.94 $38.47 $1.47 243,868.0 -2.52%
Jul 29, 2025 $40.48 $39.66 $0.82 276,654.0 -0.97%
Jul 28, 2025 $40.73 $39.82 $0.915 258,213.0 +0.63%
Jul 25, 2025 $39.99 $39.21 $0.785 321,507.0 +0.15%
Jul 24, 2025 $41.28 $39.67 $1.61 313,731.0 -3.66%

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
Aug, 2025 $41.86 $36.75 $5.11 3,894,314.0 +9.50%
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%

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%
banks_regional NU
$13.94
price up icon 1.98%
banks_regional TFC
$45.91
price up icon 4.18%
banks_regional NWG
$15.36
price up icon 0.72%
banks_regional LYG
$4.60
price up icon 1.10%
banks_regional DB
$37.15
price up icon 1.31%
banks_regional USB
$48.28
price up icon 4.57%
Cap:     |  Volume (24h):