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 June 17, 2026, is $40.59.

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 109.44% to $40.59 now.
The 52-week high stock price for FRME is $43.22, representing a 6.48% increase from the current share price, occurred on February 18, 2026.
The 52-week low stock price for FRME is $34.66, indicating a -14.61% 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
Jun 17, 2026	$41.55	$40.23	$1.32	415,982.0	-1.60%
Jun 16, 2026	$42.00	$40.97	$1.03	278,579.0	+0.24%
Jun 15, 2026	$42.52	$40.99	$1.53	294,344.0	-2.23%
Jun 12, 2026	$42.12	$41.35	$0.77	304,933.0	+2.14%
Jun 11, 2026	$41.62	$40.92	$0.695	272,649.0	+0.12%
Jun 10, 2026	$41.47	$40.74	$0.725	311,331.0	+1.33%
Jun 09, 2026	$41.28	$40.11	$1.17	353,007.0	+1.50%
Jun 08, 2026	$40.49	$39.85	$0.635	259,581.0	+0.23%
Jun 05, 2026	$40.31	$39.72	$0.59	286,283.0	-0.42%
Jun 04, 2026	$40.21	$39.47	$0.745	291,200.0	+3.08%
Jun 03, 2026	$39.95	$38.86	$1.09	400,384.0	-3.11%
Jun 02, 2026	$40.26	$39.40	$0.86	309,736.0	+1.57%
Jun 01, 2026	$40.16	$39.39	$0.775	391,839.0	-1.91%
May 29, 2026	$40.66	$40.11	$0.545	296,256.0	-0.52%
May 28, 2026	$40.52	$39.78	$0.74	267,755.0	+0.70%
May 27, 2026	$41.18	$40.08	$1.10	303,450.0	-1.79%
May 26, 2026	$40.98	$40.10	$0.88	404,502.0	+2.06%
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%

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
Jun, 2026	$42.52	$38.86	$3.66	4,585,830.0	+0.72%
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%