First Merchants Corp (FRME)

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 May 22, 2026, is $40.14.

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 107.12% to $40.14 now.
The 52-week high stock price for FRME is $43.22, representing a 7.67% increase from the current share price, occurred on February 18, 2026.
The 52-week low stock price for FRME is $34.66, indicating a -13.65% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$40.43	$39.97	$0.46	304,063.0	-0.22%
May 21, 2026	$40.30	$39.65	$0.655	256,833.0	+0.30%
May 20, 2026	$40.39	$39.37	$1.02	370,956.0	+1.29%
May 19, 2026	$39.75	$39.08	$0.6689	227,266.0	+0.05%
May 18, 2026	$39.77	$39.10	$0.665	254,179.0	+1.23%
May 15, 2026	$39.74	$38.77	$0.98	334,124.0	-1.68%
May 14, 2026	$40.16	$39.08	$1.08	254,544.0	+0.81%
May 13, 2026	$39.96	$39.35	$0.61	393,277.0	-1.20%
May 12, 2026	$40.05	$39.28	$0.77	344,913.0	+0.05%
May 11, 2026	$40.50	$39.62	$0.88	377,448.0	-1.24%
May 08, 2026	$40.70	$40.35	$0.355	248,414.0	-0.25%
May 07, 2026	$41.09	$40.40	$0.695	255,095.0	-0.49%
May 06, 2026	$41.09	$40.55	$0.54	326,846.0	+0.39%
May 05, 2026	$40.81	$40.04	$0.77	210,378.0	+1.32%
May 04, 2026	$40.56	$39.90	$0.66	311,970.0	-0.99%
May 01, 2026	$40.82	$39.97	$0.85	261,393.0	-0.05%
Apr 30, 2026	$40.72	$39.51	$1.21	378,238.0	+1.56%
Apr 29, 2026	$40.44	$39.65	$0.785	365,620.0	-1.63%
Apr 28, 2026	$40.87	$40.32	$0.55	319,248.0	+0.42%

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
May, 2026	$41.09	$38.77	$2.33	5,035,762.0	-0.74%
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%