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
Jul 20, 2001	19
Jul 13, 2001	19
Jul 6, 2001	19
Jun 29, 2001	21
Jun 22, 2001	19
Jun 15, 2001	19
Jun 8, 2001	19
Jun 1, 2001	19
May 25, 2001	19
May 18, 2001	20
May 11, 2001	19
May 4, 2001	20
Apr 27, 2001	20
Apr 20, 2001	19
Apr 12, 2001	20
Apr 6, 2001	19
Mar 30, 2001	20
Mar 23, 2001	19
Mar 16, 2001	19
Mar 9, 2001	20
Mar 2, 2001	20
Feb 23, 2001	19
Feb 16, 2001	19
Feb 9, 2001	19
Feb 2, 2001	20
Jan 26, 2001	20
Jan 19, 2001	21
Jan 12, 2001	19
Jan 5, 2001	18
Dec 29, 2000	20
Dec 22, 2000	21
Dec 15, 2000	20
Dec 8, 2000	20
Dec 1, 2000	20
Nov 24, 2000	20
Nov 17, 2000	20
Nov 10, 2000	19
Nov 3, 2000	20
Oct 27, 2000	20
Oct 20, 2000	20
Oct 13, 2000	20
Oct 6, 2000	20
Sep 29, 2000	19
Sep 22, 2000	20
Sep 15, 2000	19
Sep 8, 2000	19
Sep 1, 2000	19
Aug 25, 2000	20
Aug 18, 2000	20
Aug 11, 2000	19
Aug 4, 2000	18
Jul 28, 2000	18
Jul 21, 2000	18
Jul 14, 2000	18
Jul 7, 2000	19
Jun 30, 2000	18
Jun 23, 2000	18
Jun 16, 2000	19
Jun 9, 2000	19
Jun 2, 2000	19
May 26, 2000	17
May 19, 2000	16
May 12, 2000	17
May 5, 2000	18
Apr 28, 2000	18
Apr 20, 2000	17
Apr 14, 2000	18
Apr 7, 2000	18
Mar 31, 2000	17
Mar 24, 2000	18
Mar 17, 2000	20
Mar 10, 2000	21
Mar 3, 2000	21
Feb 25, 2000	21
Feb 18, 2000	22
Feb 11, 2000	21
Feb 4, 2000	22
Jan 28, 2000	21
Jan 21, 2000	21
Jan 14, 2000	21
Jan 7, 2000	22
Dec 31, 1999	23
Dec 23, 1999	24
Dec 17, 1999	24
Dec 10, 1999	23
Dec 3, 1999	24
Nov 26, 1999	23
Nov 19, 1999	24
Nov 12, 1999	20
Nov 5, 1999	20
Oct 29, 1999	20
Oct 22, 1999	19
Oct 15, 1999	19
Oct 8, 1999	20
Oct 1, 1999	22
Sep 24, 1999	19
Sep 17, 1999	20
Sep 10, 1999	20
Sep 3, 1999	20
Aug 27, 1999	20

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