First Merchants Corporation (FRME) Stock Price History
Historical prices from 1989 to 2026
- 1M
- +6.6%
- 3M
- +14.1%
- YTD
- +16.5%
- 1Y
- +14.9%
- 3Y
- +16.0%
- 5Y
- +0.7%
Loading 10-year price history...
FRME Historical Performance
FRME Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +0.7%
- 2003 annual price return
- +15.2%
- 2004 annual price return
- +10.9%
- 2005 annual price return
- -7.6%
- 2006 annual price return
- +3.0%
- 2007 annual price return
- -19.9%
- 2008 annual price return
- +7.8%
- 2009 annual price return
- -74.0%
- 2010 annual price return
- +54.6%
- 2011 annual price return
- -7.6%
- 2012 annual price return
- +70.8%
- 2013 annual price return
- +49.5%
- 2014 annual price return
- +3.2%
- 2015 annual price return
- +14.0%
- 2016 annual price return
- +53.2%
- 2017 annual price return
- +11.6%
- 2018 annual price return
- -18.2%
- 2019 annual price return
- +20.2%
- 2020 annual price return
- -9.4%
- 2021 annual price return
- +13.2%
- 2022 annual price return
- -3.4%
- 2023 annual price return
- -9.6%
- 2024 annual price return
- +7.3%
- 2025 annual price return
- -4.1%
- 2026 annual price return
- +4.2%
FRME Stock Price Trajectory (1989–2026)
As of June 29, 2026, First Merchants Corporation (FRME) trades at $43.68, representing a +14.9% return over the past year. The stock has delivered a +13.7% total return over five years (+0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $50.65 on March 12, 2021. From this peak, FRME has corrected -13.8%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WTFC (+29.9% 1Y), IBCP (+12.4% 1Y), and FFIN (-2.8% 1Y), FRME has underperformed the peer group average. Compare FRME vs WTFC →
FRME Historical Price Data · from 1989
Rows 1–50 of 9,324| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 43.67 | 44.23 | 43.30 | 43.68 | 0 | +0.71% |
| 2026-06-25 | 42.87 | 43.37 | 42.41 | 43.37 | 308K | +1.81% |
| 2026-06-24 | 41.89 | 42.83 | 41.89 | 42.60 | 420K | +1.65% |
| 2026-06-23 | 41.24 | 42.11 | 41.24 | 41.91 | 354K | +1.75% |
| 2026-06-22 | 40.69 | 41.48 | 40.69 | 41.19 | 462K | +1.15% |
| 2026-06-18 | 41.06 | 41.38 | 40.57 | 40.72 | 685K | +0.32% |
| 2026-06-17 | 41.17 | 41.55 | 40.23 | 40.59 | 396K | -1.60% |
| 2026-06-16 | 41.42 | 42.00 | 40.97 | 41.25 | 267K | +0.24% |
| 2026-06-15 | 42.09 | 42.09 | 41.01 | 41.15 | 280K | -2.23% |
| 2026-06-12 | 41.45 | 42.12 | 41.45 | 42.09 | 285K | +2.14% |
| 2026-06-11 | 41.42 | 41.62 | 40.92 | 41.21 | 267K | +0.12% |
| 2026-06-10 | 40.98 | 41.47 | 40.74 | 41.16 | 292K | +1.33% |
| 2026-06-09 | 40.11 | 41.28 | 40.11 | 40.62 | 320K | +1.50% |
| 2026-06-08 | 40.04 | 40.49 | 39.85 | 40.02 | 250K | +0.23% |
| 2026-06-05 | 39.81 | 40.33 | 39.80 | 39.93 | 281K | -0.42% |
| 2026-06-04 | 39.53 | 40.21 | 39.47 | 40.10 | 226K | +3.08% |
| 2026-06-03 | 39.86 | 39.95 | 38.86 | 38.90 | 395K | -3.11% |
| 2026-06-02 | 39.40 | 40.26 | 39.40 | 40.15 | 255K | +1.57% |
| 2026-06-01 | 40.02 | 40.16 | 39.39 | 39.53 | 364K | -1.91% |
| 2026-05-29 | 40.31 | 40.65 | 40.22 | 40.30 | 271K | -0.52% |
| 2026-05-28 | 40.17 | 40.52 | 39.78 | 40.51 | 260K | +0.70% |
| 2026-05-27 | 41.02 | 41.18 | 40.08 | 40.23 | 235K | -1.79% |
| 2026-05-26 | 40.45 | 40.98 | 40.10 | 40.97 | 397K | +2.06% |
| 2026-05-22 | 40.28 | 40.43 | 39.97 | 40.14 | 291K | -0.22% |
| 2026-05-21 | 39.93 | 40.30 | 39.65 | 40.23 | 240K | +0.30% |
| 2026-05-20 | 39.60 | 40.39 | 39.37 | 40.11 | 356K | +1.29% |
| 2026-05-19 | 39.30 | 39.73 | 39.13 | 39.60 | 218K | +0.05% |
| 2026-05-18 | 39.10 | 39.77 | 39.10 | 39.58 | 249K | +1.23% |
| 2026-05-15 | 39.67 | 39.74 | 38.77 | 39.10 | 325K | -1.68% |
| 2026-05-14 | 39.74 | 40.16 | 39.66 | 39.77 | 249K | +0.81% |
| 2026-05-13 | 39.68 | 39.96 | 39.35 | 39.45 | 377K | -1.20% |
| 2026-05-12 | 39.99 | 40.05 | 39.28 | 39.93 | 325K | +0.05% |
| 2026-05-11 | 40.47 | 40.50 | 39.62 | 39.91 | 373K | -1.24% |
| 2026-05-08 | 40.67 | 40.70 | 40.35 | 40.41 | 242K | -0.25% |
| 2026-05-07 | 40.64 | 41.11 | 40.40 | 40.51 | 252K | -0.49% |
| 2026-05-06 | 40.72 | 41.09 | 40.55 | 40.71 | 267K | +0.39% |
| 2026-05-05 | 40.10 | 40.81 | 40.07 | 40.55 | 63K | +1.32% |
| 2026-05-04 | 40.14 | 40.56 | 39.89 | 40.02 | 258K | -0.99% |
| 2026-05-01 | 40.45 | 40.82 | 39.97 | 40.42 | 242K | -0.05% |
| 2026-04-30 | 39.88 | 40.72 | 39.56 | 40.44 | 272K | +1.56% |
| 2026-04-29 | 40.21 | 40.44 | 39.65 | 39.82 | 350K | -1.63% |
| 2026-04-28 | 40.60 | 40.87 | 40.32 | 40.48 | 291K | +0.42% |
| 2026-04-27 | 39.59 | 40.52 | 39.59 | 40.31 | 282K | +1.82% |
| 2026-04-24 | 39.46 | 39.75 | 39.20 | 39.59 | 464K | -0.28% |
| 2026-04-23 | 39.56 | 40.26 | 39.38 | 39.70 | 406K | -1.66% |
| 2026-04-22 | 40.45 | 40.88 | 40.18 | 40.37 | 305K | +0.02% |
| 2026-04-21 | 41.17 | 41.25 | 40.25 | 40.36 | 268K | -2.09% |
| 2026-04-20 | 41.04 | 41.59 | 41.02 | 41.22 | 273K | +0.19% |
| 2026-04-17 | 40.50 | 41.72 | 40.50 | 41.14 | 428K | +2.62% |
| 2026-04-16 | 40.37 | 40.55 | 40.00 | 40.09 | 268K | -1.06% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FRME — Frequently Asked Questions
Quick answers to the most common questions about buying FRME stock.
How has FRME stock performed recently?
FRME returned +14.9% over the past year, beating its 5-year annualized CAGR of +0.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FRME's all-time high price?
First Merchants Corporation reached $50.65 on 2021-03-12. The 52-week high is $44.23. Current 1-year return of +14.9% places the stock closer to historical peaks.
Where can I download FRME historical price data?
This page provides FRME daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1989-2026, downloadable in CSV format.