First Merchants Corporation (FRME) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FRME Historical Performance
Short-Term Returns
FRME Stock Price Trajectory (2011–2026)
As of May 8, 2026, First Merchants Corporation (FRME) trades at $40.51, representing a +9.0% return over the past year. The stock has delivered a -1.8% total return over five years (-3.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $50.65 on March 12, 2021. From this peak, FRME has corrected -20.0%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WTFC (+32.2% 1Y), IBCP (+9.1% 1Y), and FFIN (-5.4% 1Y), FRME has underperformed the peer group average. Compare FRME vs WTFC →
FRME Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 40.82 | 40.87 | 40.25 | 40.52 | 288K | -0.83% |
| 2026-04-14 | 41.03 | 41.13 | 40.51 | 40.86 | 305K | -0.66% |
| 2026-04-13 | 40.80 | 41.15 | 40.68 | 41.13 | 247K | +0.15% |
| 2026-04-10 | 41.34 | 41.34 | 40.85 | 41.07 | 339K | -0.96% |
| 2026-04-09 | 40.69 | 41.70 | 40.59 | 41.47 | 437K | +1.52% |
| 2026-04-08 | 41.12 | 41.30 | 40.53 | 40.85 | 507K | +2.13% |
| 2026-04-07 | 39.78 | 40.17 | 39.68 | 40.00 | 348K | +0.05% |
| 2026-04-06 | 39.40 | 40.03 | 39.19 | 39.98 | 270K | +1.39% |
| 2026-04-02 | 38.63 | 39.56 | 38.63 | 39.43 | 418K | +0.25% |
| 2026-04-01 | 38.95 | 39.64 | 38.60 | 39.33 | 301K | +1.55% |
| 2026-03-31 | 38.64 | 39.00 | 38.21 | 38.73 | 470K | +1.52% |
| 2026-03-30 | 38.03 | 38.24 | 37.88 | 38.15 | 290K | +0.79% |
| 2026-03-27 | 37.38 | 38.32 | 37.38 | 37.85 | 328K | -1.10% |
| 2026-03-26 | 37.97 | 38.31 | 36.13 | 38.27 | 216K | +0.24% |
See FRME's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FRME Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FRME vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFRME — Frequently Asked Questions
Quick answers to the most common questions about buying FRME stock.
How has FRME stock performed recently?
FRME returned +9.0% over the past year, beating its 5-year annualized CAGR of -3.3%. 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 $43.23. Current 1-year return of +9.0% 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 2011-2026, downloadable in CSV format.