NASDAQ:FRME | Historical Stock Price | FIRST MERCHANTS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-06-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.79$9.44$18.60$36.66$72.26$142.431989-06-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$28.30$49.4623,000——
2004-12-30$28.88$50.4724,900——
2004-12-29$28.96$50.6160,100——
2004-12-28$28.99$50.6726,400——
2004-12-27$28.56$49.9131,400——
2004-12-23$28.16$49.2118,700——
2004-12-22$28.00$48.9467,200——
2004-12-21$28.74$50.2334,400——
2004-12-20$28.32$49.4938,200——
2004-12-17$27.49$48.0427,500——
2004-12-16$27.17$47.4817,700——
2004-12-15$27.91$48.7857,900——
2004-12-14$27.39$47.8733,200——
2004-12-13$27.05$47.2727,200——
2004-12-10$26.67$46.6128,500——
2004-12-09$26.55$46.4032,500——
2004-12-08$25.80$45.0912,100——
2004-12-07$25.88$45.2329,100——
2004-12-06$26.32$46.0020,100——
2004-12-03$26.77$46.7923,500——
2004-12-02$27.30$47.7125,700——
2004-12-01$27.39$47.4784,500——
2004-11-30$26.95$46.7094,900——
2004-11-29$26.86$46.5515,800——
2004-11-26$26.57$46.0518,600——
2004-11-24$26.25$45.4932,600——
2004-11-23$26.40$45.7540,200——
2004-11-22$25.95$44.9716,600——
2004-11-19$25.26$43.788,800——
2004-11-18$25.73$44.5912,000——
2004-11-17$25.81$44.7323,700——
2004-11-16$25.27$43.7921,500——
2004-11-15$25.92$44.9228,300——
2004-11-12$25.85$44.8029,000——
2004-11-11$25.61$44.3827,700——
2004-11-10$25.67$44.4923,100——
2004-11-09$25.39$44.0015,600——
2004-11-08$25.36$43.9520,800——
2004-11-05$25.60$44.3619,900——
2004-11-04$25.50$44.1920,000——
2004-11-03$25.40$44.0232,600——
2004-11-02$25.06$43.43136,000——
2004-11-01$25.12$43.5313,500——
2004-10-29$24.88$43.1272,000——
2004-10-28$25.25$43.7619,700——
2004-10-27$25.25$43.7634,000——
2004-10-26$24.98$43.2922,300——
2004-10-25$24.85$43.0715,500——
2004-10-22$24.26$42.0415,300——
2004-10-21$24.86$43.0820,100——
2004-10-20$24.80$42.9825,700——
2004-10-19$24.35$42.2039,400——
2004-10-18$24.84$43.0520,500——
2004-10-15$24.76$42.9137,000——
2004-10-14$24.45$42.3747,100——
2004-10-13$24.79$42.9652,200——
2004-10-12$24.75$42.8919,000——
2004-10-11$24.85$43.0725,100——
2004-10-08$24.81$43.0013,300——
2004-10-07$25.43$44.0744,300——
2004-10-06$25.47$44.1415,800——
2004-10-05$24.98$43.299,100——
2004-10-04$25.20$43.6713,600——
2004-10-01$25.25$43.7621,800——
2004-09-30$24.65$42.7214,800——
2004-09-29$24.92$43.1912,600——
2004-09-28$24.80$42.9810,700——
2004-09-27$24.49$42.4420,000——
2004-09-24$24.91$43.1716,000——
2004-09-23$24.36$42.2214,300——
2004-09-22$24.77$42.9320,700——
2004-09-21$25.00$43.3310,400——
2004-09-20$24.81$43.0015,800——
2004-09-17$25.14$43.5765,500——
2004-09-16$25.00$43.3352,700——
2004-09-15$24.95$43.2414,300——
2004-09-14$24.64$42.7011,800——
2004-09-13$24.89$43.1313,700——
2004-09-10$24.50$42.4619,000——
2004-09-09$24.70$42.8129,700——
2004-09-08$24.04$41.6620,000——
2004-09-07$24.63$42.689,300——
2004-09-03$24.06$41.7012,700——
2004-09-02$24.40$42.2914,100——
2004-09-01$24.11$41.7826,000——
2004-08-31$24.48$42.0323,500——
2004-08-30$24.14$41.4435,300——
2004-08-27$24.71$42.4215,400——
2004-08-26$24.52$42.0924,900——
2004-08-25$24.75$42.4917,200——
2004-08-24$24.59$42.2129,300——
2004-08-23$23.93$41.0842,200——
2004-08-20$24.35$41.8030,600——
2004-08-19$24.24$41.6112,900——
2004-08-18$24.89$42.7322,600——
2004-08-17$24.82$42.6123,700——
2004-08-16$24.37$41.8418,800——
2004-08-13$23.40$40.1719,600——
2004-08-12$23.46$40.277,600——
2004-08-11$23.95$41.1232,400——
2004-08-10$24.14$41.4424,200——
2004-08-09$23.61$40.5327,900——
2004-08-06$23.82$40.8933,300——
2004-08-05$24.05$41.2917,200——
2004-08-04$24.34$41.7926,400——
2004-08-03$24.10$41.3711,900——
2004-08-02$24.48$42.0312,000——
2004-07-30$24.45$41.9714,000——
2004-07-29$24.96$42.8530,900——
2004-07-28$24.46$41.9950,100——
2004-07-27$24.06$41.3063,400——
2004-07-26$24.19$41.5342,600——
2004-07-23$24.04$41.2719,400——
2004-07-22$24.07$41.3254,200——
2004-07-21$24.00$41.2034,900——
2004-07-20$24.65$42.3294,000——
2004-07-19$24.53$42.1128,900——
2004-07-16$24.28$41.6822,800——
2004-07-15$24.79$42.5634,000——
2004-07-14$25.26$43.3612,600——
2004-07-13$25.46$43.7122,100——
2004-07-12$25.59$43.9317,700——
2004-07-09$25.33$43.4816,200——
2004-07-08$25.20$43.2638,000——
2004-07-07$25.45$43.6922,600——
2004-07-06$25.40$43.6025,100——
2004-07-02$25.64$44.0226,500——
2004-07-01$25.51$43.7928,300——
2004-06-30$25.95$44.5517,700——
2004-06-29$25.68$44.0956,400——
2004-06-28$25.29$43.4276,000——
2004-06-25$24.93$42.80128,600——
2004-06-24$24.75$42.4911,800——
2004-06-23$24.75$42.4923,000——
2004-06-22$24.21$41.5686,500——
2004-06-21$24.30$41.7210,300——
2004-06-18$24.16$41.4874,200——
2004-06-17$23.84$40.9319,400——
2004-06-16$24.09$41.3625,200——
2004-06-15$24.21$41.5631,800——
2004-06-14$23.25$39.9145,900——
2004-06-10$24.35$41.8037,900——
2004-06-09$24.05$41.2957,900——
2004-06-08$24.64$42.3010,700——
2004-06-07$24.63$42.2814,300——
2004-06-04$24.00$41.208,600——
2004-06-03$24.00$41.2017,600——
2004-06-02$24.15$41.4614,900——
2004-06-01$24.51$41.6817,900——
2004-05-28$24.00$40.8115,500——
2004-05-27$23.94$40.7114,300——
2004-05-26$23.86$40.5810,900——
2004-05-25$23.96$40.7531,800——
2004-05-24$23.88$40.6130,100——
2004-05-21$23.58$40.1020,700——
2004-05-20$23.30$39.6281,200——
2004-05-19$22.84$38.8416,700——
2004-05-18$23.14$39.3511,400——
2004-05-17$23.05$39.2025,800——
2004-05-14$22.74$38.6714,700——
2004-05-13$23.22$39.4912,600——
2004-05-12$23.74$40.3781,900——
2004-05-11$23.00$39.1111,600——
2004-05-10$22.51$38.2824,500——
2004-05-07$22.51$38.2836,800——
2004-05-06$23.15$39.3720,800——
2004-05-05$23.30$39.6222,600——
2004-05-04$23.47$39.9115,800——
2004-05-03$23.53$40.0214,100——
2004-04-30$23.33$39.6820,000——
2004-04-29$23.78$40.447,300——
2004-04-28$23.70$40.3012,500——
2004-04-27$24.74$42.0725,500——
2004-04-26$24.52$41.7014,700——
2004-04-23$24.40$41.5011,800——
2004-04-22$24.59$41.8236,200——
2004-04-21$23.52$40.0013,800——
2004-04-20$23.55$40.0518,200——
2004-04-19$24.00$40.818,400——
2004-04-16$23.93$40.7023,100——
2004-04-15$23.53$40.0219,000——
2004-04-14$23.30$39.6213,700——
2004-04-13$24.05$40.9018,300——
2004-04-12$24.41$41.5119,900——
2004-04-08$24.52$41.7010,700——
2004-04-07$24.91$42.3610,500——
2004-04-06$24.99$42.5013,900——
2004-04-05$25.34$43.0940,500——
2004-04-02$25.00$42.5228,000——
2004-04-01$24.73$42.0637,300——
2004-03-31$24.05$40.9026,000——
2004-03-30$24.09$40.9718,900——
2004-03-29$24.08$40.9518,800——
2004-03-26$23.91$40.6618,800——
2004-03-25$24.18$41.1227,800——
2004-03-24$23.50$39.9617,100——
2004-03-23$24.02$40.8518,200——
2004-03-22$23.83$40.5329,200——
2004-03-19$24.45$41.5821,100——
2004-03-18$24.75$42.094,900——
2004-03-17$25.02$42.5514,300——
2004-03-16$24.50$41.6722,300——
2004-03-15$24.65$41.9222,100——
2004-03-12$25.33$43.0820,400——
2004-03-11$24.72$42.0424,300——
2004-03-10$24.80$42.1823,100——
2004-03-09$25.02$42.5522,100——
2004-03-08$25.61$43.558,700——
2004-03-05$25.76$43.8113,600——
2004-03-04$25.54$43.436,000——
2004-03-03$25.30$43.0317,300——
2004-03-02$25.32$42.6729,000——
2004-03-01$25.99$43.8011,800——
2004-02-27$25.59$43.1222,700——
2004-02-26$25.63$43.195,300——
2004-02-25$25.58$43.114,900——
2004-02-24$25.23$42.5211,600——
2004-02-23$24.99$42.1112,800——
2004-02-20$25.00$42.139,500——
2004-02-19$24.85$41.8814,400——
2004-02-18$25.13$42.3523,500——
2004-02-17$25.23$42.5214,400——
2004-02-13$24.65$41.5433,600——
2004-02-12$25.02$42.1620,800——
2004-02-11$25.39$42.795,900——
2004-02-10$25.18$42.4322,000——
2004-02-09$25.06$42.239,200——
2004-02-06$24.72$41.6619,400——
2004-02-05$24.38$41.0825,300——
2004-02-04$24.70$41.6227,600——
2004-02-03$24.81$41.819,800——
2004-02-02$24.94$42.035,800——
2004-01-30$25.00$42.1326,800——
2004-01-29$25.02$42.1617,900——
2004-01-28$25.00$42.1324,300——
2004-01-27$25.42$42.8435,600——
2004-01-26$25.20$42.4718,200——
2004-01-23$25.25$42.5541,200——
2004-01-22$25.50$42.9713,800——
2004-01-21$26.15$44.0715,800——
2004-01-20$26.25$44.2418,800——
2004-01-16$25.92$43.688,900——
2004-01-15$25.95$43.7314,500——
2004-01-14$26.16$44.0812,700——
2004-01-13$25.95$43.7313,100——
2004-01-12$26.10$43.9810,700——
2004-01-09$25.75$43.3915,400——
2004-01-08$26.10$43.9819,000——
2004-01-07$26.01$43.838,600——
2004-01-06$25.58$43.119,600——
2004-01-05$25.90$43.6521,600——
2004-01-02$25.52$43.017,800——