37.89
price up icon0.85%   0.32
after-market After Hours: 37.89
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 May 29, 2025, is $37.89.
  • 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 95.51% to $37.89 now.
  • The 52-week high stock price for FRME is $46.13, representing a 21.75% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for FRME is $30.55, indicating a -19.37% 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:
Date High Low High - Low Volume % Change
May 29, 2025 $38.29 $37.48 $0.815 156,857.0 +0.85%
May 28, 2025 $38.48 $37.47 $1.01 190,804.0 -1.91%
May 27, 2025 $38.38 $37.35 $1.03 168,918.0 +2.57%
May 23, 2025 $37.58 $36.92 $0.655 272,145.0 -0.80%
May 22, 2025 $38.20 $37.62 $0.58 234,279.0 -0.29%
May 21, 2025 $38.89 $37.71 $1.18 241,643.0 -3.65%
May 20, 2025 $39.48 $38.45 $1.03 214,386.0 -0.48%
May 19, 2025 $39.41 $37.97 $1.45 165,548.0 +0.48%
May 16, 2025 $39.37 $38.80 $0.57 232,336.0 -0.23%
May 15, 2025 $39.39 $38.58 $0.81 177,016.0 +0.56%
May 14, 2025 $39.33 $38.32 $1.01 175,440.0 -0.74%
May 13, 2025 $39.45 $38.63 $0.82 188,720.0 +0.33%
May 12, 2025 $39.77 $37.78 $1.99 333,663.0 +3.84%
May 09, 2025 $38.06 $37.34 $0.725 197,502.0 -0.55%
May 08, 2025 $38.31 $37.34 $0.97 227,063.0 +2.15%
May 07, 2025 $37.47 $36.96 $0.505 255,328.0 +0.98%
May 06, 2025 $37.10 $36.45 $0.655 188,367.0 -0.54%
May 05, 2025 $37.42 $36.50 $0.925 204,512.0 -0.05%
May 02, 2025 $37.18 $36.19 $0.9925 195,331.0 +3.09%
May 01, 2025 $36.27 $35.15 $1.12 227,668.0 +0.79%
Apr 30, 2025 $35.92 $34.85 $1.07 362,602.0 -0.75%
Apr 29, 2025 $36.07 $35.25 $0.82 348,361.0 +0.84%

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
May, 2025 $39.77 $35.15 $4.62 4,404,383.0 +6.31%
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 DB
$27.77
price up icon 0.95%
banks_regional USB
$43.76
price up icon 1.23%
banks_regional PNC
$175.10
price up icon 0.65%
$58.17
price down icon 3.99%
banks_regional NWG
$14.25
price up icon 0.56%
banks_regional IBN
$34.29
price down icon 0.17%
Cap:     |  Volume (24h):