Get the Stockscreener App
38.82
0.08%
0.03
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 December 12, 2025, is $38.82.
- 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 100.31% to $38.82 now.
- The 52-week high stock price for FRME is $45.62, representing a 17.52% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for FRME is $33.13, indicating a -14.66% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $39.00 | $38.53 | $0.4725 | 233,816.0 | +0.08% |
| Dec 11, 2025 | $39.08 | $38.06 | $1.01 | 270,875.0 | +0.52% |
| Dec 10, 2025 | $38.80 | $36.99 | $1.81 | 354,732.0 | +4.04% |
| Dec 09, 2025 | $37.72 | $37.01 | $0.71 | 293,267.0 | -0.38% |
| Dec 08, 2025 | $37.65 | $36.91 | $0.74 | 329,539.0 | -0.27% |
| Dec 05, 2025 | $37.37 | $36.83 | $0.5349 | 356,500.0 | -0.40% |
| Dec 04, 2025 | $37.70 | $37.20 | $0.50 | 164,583.0 | -0.11% |
| Dec 03, 2025 | $37.70 | $36.92 | $0.775 | 287,511.0 | +1.98% |
| Dec 02, 2025 | $37.37 | $36.76 | $0.61 | 182,991.0 | -1.02% |
| Dec 01, 2025 | $37.52 | $36.64 | $0.88 | 216,806.0 | +0.90% |
| Nov 28, 2025 | $37.30 | $36.60 | $0.705 | 105,656.0 | -0.78% |
| Nov 26, 2025 | $37.21 | $36.86 | $0.35 | 204,903.0 | -0.21% |
| Nov 25, 2025 | $37.47 | $36.75 | $0.715 | 250,233.0 | +1.81% |
| Nov 24, 2025 | $36.78 | $36.18 | $0.605 | 325,516.0 | -0.81% |
| Nov 21, 2025 | $37.20 | $35.36 | $1.84 | 310,244.0 | +4.39% |
| Nov 20, 2025 | $36.21 | $35.03 | $1.18 | 210,469.0 | -0.17% |
| Nov 19, 2025 | $35.55 | $35.04 | $0.505 | 147,103.0 | +0.68% |
| Nov 18, 2025 | $35.55 | $34.66 | $0.89 | 224,781.0 | +0.37% |
| Nov 17, 2025 | $36.20 | $34.91 | $1.29 | 281,458.0 | -3.45% |
| Nov 14, 2025 | $36.31 | $35.41 | $0.9004 | 210,624.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $39.08 | $36.64 | $2.44 | 2,924,436.0 | +5.37% |
| 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% |
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% |
1.49%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):