Demo Sign up Log In

First Merchants Corp (FRME)

Stock Price

$41.11

Current · As of: Oct 26, 2026

FRME Stock Price

Latest$41.11as ofOct 26, 2026

Latest$41.11as ofOct 26, 2026

FRME Close Price · excl. div ($6.01 → $41.11 · CAGR +5.3%)

Latest values, visible window

High-resolution chart · PNG

FRME stock price history

Daily history. Dates identify market observations.

First Merchants Corp Stock Price — Daily history
Date	Stock Price
Jun 20, 2003	24
Jun 13, 2003	23
Jun 6, 2003	23
May 30, 2003	24
May 23, 2003	23
May 16, 2003	23
May 9, 2003	23
May 2, 2003	22
Apr 25, 2003	23
Apr 17, 2003	23
Apr 11, 2003	23
Apr 4, 2003	22
Mar 28, 2003	22
Mar 21, 2003	22
Mar 14, 2003	22
Mar 7, 2003	22
Feb 28, 2003	22
Feb 21, 2003	22
Feb 14, 2003	22
Feb 7, 2003	22
Jan 31, 2003	22
Jan 24, 2003	22
Jan 17, 2003	23
Jan 10, 2003	22
Jan 3, 2003	22
Dec 27, 2002	22
Dec 20, 2002	21
Dec 13, 2002	21
Dec 6, 2002	22
Nov 29, 2002	22
Nov 22, 2002	22
Nov 15, 2002	22
Nov 8, 2002	21
Nov 1, 2002	22
Oct 25, 2002	23
Oct 18, 2002	23
Oct 11, 2002	22
Oct 4, 2002	23
Sep 27, 2002	24
Sep 20, 2002	24
Sep 13, 2002	26
Sep 6, 2002	27
Aug 30, 2002	25
Aug 23, 2002	24
Aug 16, 2002	25
Aug 9, 2002	22
Aug 2, 2002	22
Jul 26, 2002	22
Jul 19, 2002	24
Jul 12, 2002	24
Jul 5, 2002	26
Jun 28, 2002	27
Jun 21, 2002	25
Jun 14, 2002	24
Jun 7, 2002	25
May 31, 2002	26
May 24, 2002	25
May 17, 2002	26
May 10, 2002	24
May 3, 2002	25
Apr 26, 2002	23
Apr 19, 2002	25
Apr 12, 2002	26
Apr 5, 2002	24
Mar 28, 2002	24
Mar 22, 2002	24
Mar 15, 2002	22
Mar 8, 2002	22
Mar 1, 2002	21
Feb 22, 2002	21
Feb 15, 2002	21
Feb 8, 2002	21
Feb 1, 2002	21
Jan 25, 2002	21
Jan 18, 2002	20
Jan 11, 2002	21
Jan 4, 2002	22
Dec 28, 2001	23
Dec 21, 2001	22
Dec 14, 2001	21
Dec 7, 2001	21
Nov 30, 2001	21
Nov 23, 2001	21
Nov 16, 2001	22
Nov 9, 2001	21
Nov 2, 2001	21
Oct 26, 2001	21
Oct 19, 2001	21
Oct 12, 2001	21
Oct 5, 2001	22
Sep 28, 2001	21
Sep 21, 2001	22
Sep 10, 2001	22
Sep 7, 2001	22
Aug 31, 2001	22
Aug 24, 2001	22
Aug 17, 2001	21
Aug 10, 2001	21
Aug 3, 2001	20
Jul 27, 2001	20

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.