FRME | First Merchants | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

First Merchants (FRME)

NASDAQ

$41.41+$1.45 (+3.64%)

Price as of Oct 22, 2026 7:31 PM EDT

$2.5B
Market Cap
13.28%
1-Year Change
Banks - Regional
Industry

1 Month
-2.30%

Low Price$38.78

High Price$40.71
3 Months
-8.44%

Low Price$38.78

High Price$43.32
1 Year
+13.28%

Low Price$33.72

High Price$44.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	40.11	40.17	39.66	39.96	-0.37%	376,457
10/21/2026	$1.10 Earnings
10/20/2026	39.54	40.41	39.54	40.11	+1.85%	408,233
10/19/2026	39.58	39.63	39.25	39.38	-0.56%	267,825
10/16/2026	39.59	40.26	39.48	39.60	+0.30%	429,183
10/15/2026	39.12	39.78	38.85	39.48	+1.81%	339,815
10/14/2026	38.48	38.97	38.38	38.78	-0.72%	443,208
10/13/2026	39.50	39.63	38.78	39.06	-0.48%	304,015
10/12/2026	39.07	39.48	38.99	39.25	+0.64%	283,300
10/09/2026	39.46	39.52	38.83	39.00	-1.49%	436,048
10/08/2026	39.10	39.76	38.81	39.59	+0.76%	567,759
10/07/2026	39.27	39.50	38.89	39.29	-0.96%	700,185
10/06/2026	40.06	40.15	39.62	39.67	-0.25%	448,880
10/05/2026	40.15	40.25	39.67	39.77	-0.95%	478,396
10/02/2026	39.87	40.31	39.80	40.15	+1.44%	815,288
10/01/2026	39.18	39.69	38.62	39.58	-0.50%	629,465
09/30/2026	40.12	40.26	39.55	39.78	-0.74%	551,483
09/29/2026	40.38	40.68	39.85	40.08	-0.73%	353,298
09/28/2026	40.67	40.70	40.30	40.37	-0.84%	556,244
09/25/2026	40.65	41.20	40.56	40.71	+0.56%	754,488
09/24/2026	40.28	40.57	40.04	40.49	+1.14%	466,279
09/23/2026	40.64	40.68	39.97	40.03	-1.53%	393,937
09/22/2026	41.25	41.41	40.65	40.65	-0.61%	582,417
09/21/2026	40.95	41.08	40.70	40.90	+0.07%	411,095
09/18/2026	40.67	40.94	40.37	40.87	-0.07%	1,554,595
09/17/2026	41.51	41.58	40.85	40.90	-0.39%	388,679
09/16/2026	41.65	41.77	40.35	41.06	-1.61%	499,108
09/15/2026	41.46	41.97	41.44	41.73	+0.53%	378,980
09/14/2026	41.02	41.65	41.02	41.51	+0.97%	473,522
09/11/2026	41.54	41.80	40.76	41.11	+0.02%	320,171
09/10/2026	40.72	41.11	40.37	41.10	+0.93%	368,783
09/09/2026	40.81	41.10	40.47	40.72	-1.09%	337,299
09/08/2026	41.87	41.92	41.08	41.17	-2.12%	435,328
09/04/2026	41.58	42.18	41.47	42.06	+0.79%	439,385
09/04/2026	$0.37 Dividend
09/03/2026	41.54	41.93	41.41	41.73	+1.03%	332,160
09/02/2026	40.75	41.69	40.60	41.30	+1.86%	681,660
09/01/2026	41.04	41.32	40.43	40.55	-1.35%	326,760
08/31/2026	41.42	41.45	41.05	41.11	-1.10%	364,018
08/28/2026	41.37	41.73	41.30	41.56	+0.62%	398,437
08/27/2026	41.12	41.43	40.72	41.30	-0.02%	318,979
08/26/2026	41.21	41.46	41.03	41.31	+0.29%	316,638
08/25/2026	41.55	41.55	41.05	41.19	-0.86%	299,620
08/24/2026	41.66	42.15	41.47	41.55	-0.26%	238,179
08/21/2026	41.83	42.11	41.30	41.66	+0.21%	337,325
08/20/2026	41.48	41.72	41.23	41.57	-0.19%	284,930
08/19/2026	42.91	42.91	41.60	41.65	-2.80%	343,795
08/18/2026	43.29	43.35	42.66	42.85	-0.67%	299,716
08/17/2026	43.25	43.46	42.96	43.14	-0.41%	279,562
08/14/2026	42.84	43.39	42.81	43.32	+0.76%	260,464
08/13/2026	43.04	43.23	42.81	42.99	+0.30%	299,499
08/12/2026	42.41	42.97	42.41	42.86	+1.10%	357,740
08/11/2026	42.13	42.58	42.00	42.39	+0.83%	349,337
08/10/2026	42.12	42.40	41.79	42.05	-0.40%	484,518
08/07/2026	42.30	42.42	41.98	42.22	-0.49%	296,015
08/06/2026	43.18	43.42	42.35	42.42	-1.31%	340,422
08/05/2026	43.37	43.37	42.85	42.99	-0.34%	484,259
08/04/2026	43.17	43.76	42.98	43.14	-0.25%	564,769
08/03/2026	43.20	43.62	43.04	43.25	+1.14%	385,183
07/31/2026	42.84	43.11	42.25	42.76	-0.23%	331,394
07/30/2026	43.01	43.42	42.42	42.86	-0.05%	279,051
07/29/2026	42.80	43.34	42.68	42.88	-0.37%	460,330
07/28/2026	42.56	43.33	42.01	43.04	+1.76%	392,116
07/27/2026	42.85	43.29	41.98	42.29	-1.18%	599,759
07/24/2026	41.74	43.00	41.18	42.80	+3.08%	595,121
07/23/2026	39.25	41.66	39.25	41.52	-4.25%	1,204,872
07/22/2026	43.51	43.63	43.07	43.37	-0.64%	555,750
07/22/2026	$0.74 Earnings
07/21/2026	43.75	43.93	43.18	43.64	-0.65%	430,023
07/20/2026	44.20	44.20	43.64	43.93	-0.61%	431,248
07/17/2026	44.60	44.91	43.82	44.20	-1.41%	456,102
07/16/2026	43.40	44.93	43.09	44.83	+3.38%	605,484
07/15/2026	43.12	43.89	42.83	43.37	+1.04%	373,570
07/14/2026	42.92	43.24	42.72	42.92	0.00%	445,423
07/13/2026	42.82	43.12	42.70	42.92	+0.46%	465,564
07/10/2026	42.22	42.89	41.99	42.72	+1.32%	426,639
07/09/2026	42.02	42.49	41.90	42.17	+0.93%	546,674
07/08/2026	42.40	42.46	41.55	41.78	-1.61%	395,843
07/07/2026	43.05	43.26	42.46	42.46	-1.36%	257,496
07/06/2026	42.93	43.33	42.72	43.05	-0.02%	339,001
07/02/2026	44.20	44.20	42.72	43.06	-1.92%	402,645
07/01/2026	43.43	44.11	43.09	43.90	+1.37%	511,512
06/30/2026	42.98	43.47	42.65	43.31	+0.62%	457,154
06/29/2026	43.04	43.21	41.37	43.04	-0.60%	360,184
06/26/2026	43.29	43.84	42.91	43.30	+0.71%	1,954,993
06/25/2026	42.49	42.99	42.04	42.99	+1.83%	314,252
06/24/2026	41.52	42.45	41.44	42.22	+1.62%	445,052
06/23/2026	40.92	41.73	40.88	41.54	+1.75%	371,521
06/22/2026	40.29	41.11	40.20	40.83	+1.15%	474,866
06/18/2026	40.70	41.02	40.21	40.36	+0.32%	740,854
06/17/2026	40.81	41.18	39.88	40.23	-1.60%	416,043
06/16/2026	41.06	41.63	40.61	40.89	+0.24%	278,609
06/15/2026	41.91	42.15	40.63	40.79	-2.23%	294,394
06/12/2026	41.10	41.75	40.99	41.72	+2.14%	304,933
06/11/2026	41.06	41.25	40.56	40.85	+0.12%	272,677
06/10/2026	40.50	41.10	40.38	40.80	+1.33%	311,351
06/09/2026	39.91	40.92	39.76	40.26	+1.50%	353,007
06/08/2026	39.69	40.13	39.50	39.67	+0.23%	259,581
06/05/2026	39.38	39.96	39.37	39.58	+0.50%	286,333
06/05/2026	$0.37 Dividend