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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.84$32.76138,800——
2012-12-28$14.63$32.2974,000——
2012-12-27$14.62$32.2748,500——
2012-12-26$14.62$32.2732,400——
2012-12-24$14.61$32.2555,300——
2012-12-21$14.87$32.82179,500——
2012-12-20$14.76$32.5886,100——
2012-12-19$14.57$32.1667,200——
2012-12-18$14.50$32.0181,400——
2012-12-17$14.35$31.6879,300——
2012-12-14$13.88$30.6475,500——
2012-12-13$13.94$30.7772,600——
2012-12-12$13.58$29.9850,100——
2012-12-11$13.71$30.2667,200——
2012-12-10$13.49$29.7872,100——
2012-12-07$13.41$29.6030,600——
2012-12-06$13.47$29.7379,700——
2012-12-05$13.59$30.0053,000——
2012-12-04$13.53$29.87159,400——
2012-12-03$13.45$29.6992,500——
2012-11-30$13.58$29.9870,600——
2012-11-29$13.59$30.00137,600——
2012-11-28$13.30$29.2961,100——
2012-11-27$13.38$29.4783,800——
2012-11-26$13.65$30.0658,100——
2012-11-23$13.54$29.8241,300——
2012-11-21$13.46$29.6444,600——
2012-11-20$13.28$29.2566,400——
2012-11-19$13.36$29.4289,400——
2012-11-16$12.88$28.37104,100——
2012-11-15$12.61$27.77134,100——
2012-11-14$13.31$29.3168,500——
2012-11-13$13.77$30.3350,200——
2012-11-12$13.82$30.4443,600——
2012-11-09$13.71$30.1966,100——
2012-11-08$13.71$30.1946,100——
2012-11-07$14.06$30.9767,800——
2012-11-06$14.65$32.2668,700——
2012-11-05$14.60$32.1583,300——
2012-11-02$14.67$32.3187,500——
2012-11-01$14.54$32.02115,300——
2012-10-31$14.70$32.3764,900——
2012-10-26$14.65$32.2654,700——
2012-10-25$14.66$32.2935,500——
2012-10-24$14.45$31.8267,700——
2012-10-23$14.24$31.3643,200——
2012-10-22$14.38$31.6733,000——
2012-10-19$14.12$31.1082,700——
2012-10-18$14.41$31.7462,700——
2012-10-17$14.66$32.2939,100——
2012-10-16$14.49$31.91260,200——
2012-10-15$14.78$32.5540,100——
2012-10-12$14.78$32.5557,900——
2012-10-11$14.98$32.99130,300——
2012-10-10$15.04$33.1267,600——
2012-10-09$14.83$32.66118,600——
2012-10-08$14.87$32.7565,000——
2012-10-05$15.05$33.1543,400——
2012-10-04$14.98$32.99100,800——
2012-10-03$15.00$33.0463,500——
2012-10-02$15.05$33.1558,600——
2012-10-01$15.02$33.0876,500——
2012-09-28$15.01$33.0661,000——
2012-09-27$15.32$33.7441,500——
2012-09-26$15.21$33.5041,200——
2012-09-25$15.32$33.74131,900——
2012-09-24$15.49$34.11190,800——
2012-09-21$15.70$34.58151,800——
2012-09-20$15.42$33.96137,700——
2012-09-19$15.31$33.7253,900——
2012-09-18$15.34$33.7851,200——
2012-09-17$15.32$33.7456,200——
2012-09-14$15.17$33.4177,400——
2012-09-13$15.10$33.2676,100——
2012-09-12$14.76$32.5146,500——
2012-09-11$14.72$32.4252,800——
2012-09-10$14.61$32.1863,900——
2012-09-07$14.64$32.24334,500——
2012-09-06$14.45$31.82211,500——
2012-09-05$14.22$31.3263,900——
2012-09-04$14.23$31.3474,800——
2012-08-31$14.08$31.0156,700——
2012-08-30$13.96$30.7424,100——
2012-08-29$14.10$30.99152,300——
2012-08-28$14.00$30.7781,100——
2012-08-27$14.00$30.77100,900——
2012-08-24$14.07$30.9222,800——
2012-08-23$14.06$30.9042,700——
2012-08-22$14.15$31.1068,600——
2012-08-21$14.24$31.2984,700——
2012-08-20$14.11$31.0185,500——
2012-08-17$14.30$31.4385,500——
2012-08-16$14.24$31.2936,800——
2012-08-15$14.15$31.1046,000——
2012-08-14$14.17$31.1482,600——
2012-08-13$14.21$31.2344,800——
2012-08-10$14.20$31.2180,000——
2012-08-09$14.29$31.40151,700——
2012-08-08$14.39$31.6261,500——
2012-08-07$14.38$31.6069,000——
2012-08-06$14.29$31.40111,100——
2012-08-03$14.18$31.16166,700——
2012-08-02$13.62$29.93116,600——
2012-08-01$13.86$30.46110,500——
2012-07-31$14.23$31.27145,600——
2012-07-30$13.84$30.4285,300——
2012-07-27$13.47$29.60147,300——
2012-07-26$12.73$27.9862,200——
2012-07-25$12.58$27.6545,000——
2012-07-24$12.54$27.5634,900——
2012-07-23$12.83$28.2072,500——
2012-07-20$13.22$29.0552,800——
2012-07-19$13.35$29.3447,300——
2012-07-18$13.42$29.4966,400——
2012-07-17$13.39$29.4360,500——
2012-07-16$13.05$28.6883,300——
2012-07-13$12.94$28.4465,700——
2012-07-12$12.59$27.67110,200——
2012-07-11$12.79$28.11135,000——
2012-07-10$12.66$27.8288,800——
2012-07-09$12.64$27.7846,200——
2012-07-06$12.81$28.1527,600——
2012-07-05$12.85$28.24139,400——
2012-07-03$12.74$28.0049,400——
2012-07-02$12.53$27.5491,500——
2012-06-29$12.46$27.38145,100——
2012-06-28$12.06$26.5061,400——
2012-06-27$12.11$26.6175,500——
2012-06-26$12.00$26.3742,400——
2012-06-25$11.90$26.1575,900——
2012-06-22$11.86$26.06556,900——
2012-06-21$11.82$25.9870,200——
2012-06-20$12.12$26.6450,300——
2012-06-19$12.11$26.6189,500——
2012-06-18$11.86$26.0684,900——
2012-06-15$12.02$26.42133,900——
2012-06-14$11.87$26.0975,300——
2012-06-13$11.62$25.5459,000——
2012-06-12$11.70$25.7158,000——
2012-06-11$11.37$24.9986,800——
2012-06-08$11.77$25.8750,200——
2012-06-07$11.61$25.52148,500——
2012-06-06$11.57$25.4360,700——
2012-06-05$11.17$24.5561,900——
2012-06-04$11.08$24.35120,800——
2012-06-01$11.22$24.6692,600——
2012-05-31$11.73$25.7899,000——
2012-05-30$11.75$25.76165,400——
2012-05-29$11.97$26.24119,700——
2012-05-25$11.79$25.8463,100——
2012-05-24$12.07$26.4676,500——
2012-05-23$11.86$26.0065,000——
2012-05-22$11.87$26.0273,000——
2012-05-21$12.02$26.3584,000——
2012-05-18$11.93$26.15111,300——
2012-05-17$11.94$26.17151,600——
2012-05-16$12.16$26.66200,700——
2012-05-15$12.46$27.3176,000——
2012-05-14$12.46$27.3196,600——
2012-05-11$12.80$28.0684,500——
2012-05-10$12.84$28.15142,000——
2012-05-09$12.70$27.84128,000——
2012-05-08$12.61$27.64224,400——
2012-05-07$12.56$27.53197,000——
2012-05-04$12.47$27.34109,300——
2012-05-03$12.75$27.9572,000——
2012-05-02$12.66$27.7587,800——
2012-05-01$12.43$27.25141,000——
2012-04-30$12.33$27.03281,000——
2012-04-27$12.42$27.23138,400——
2012-04-26$12.18$26.7060,000——
2012-04-25$12.08$26.4870,900——
2012-04-24$11.75$25.76118,300——
2012-04-23$11.58$25.38133,700——
2012-04-20$11.85$25.98126,700——
2012-04-19$11.75$25.7654,700——
2012-04-18$11.86$26.0088,500——
2012-04-17$12.03$26.37127,600——
2012-04-16$11.91$26.1132,000——
2012-04-13$11.71$25.67115,800——
2012-04-12$11.95$26.2057,300——
2012-04-11$11.94$26.1797,300——
2012-04-10$11.59$25.41200,800——
2012-04-09$11.85$25.98149,500——
2012-04-05$11.89$26.06101,000——
2012-04-04$11.92$26.13109,200——
2012-04-03$12.04$26.3968,400——
2012-04-02$12.16$26.66139,400——
2012-03-30$12.34$27.0594,200——
2012-03-29$12.28$26.9248,000——
2012-03-28$12.32$27.01117,700——
2012-03-27$12.11$26.5568,100——
2012-03-26$12.22$26.79208,600——
2012-03-23$11.98$26.2666,300——
2012-03-22$11.89$26.06162,300——
2012-03-21$12.00$26.30367,200——
2012-03-20$11.76$25.78207,800——
2012-03-19$11.83$25.93116,200——
2012-03-16$11.65$25.54135,100——
2012-03-15$11.60$25.4360,900——
2012-03-14$11.50$25.21105,500——
2012-03-13$11.51$25.2391,500——
2012-03-12$11.28$24.7387,000——
2012-03-09$11.20$24.5581,600——
2012-03-08$11.21$24.5774,600——
2012-03-07$10.97$24.05181,200——
2012-03-06$10.79$23.6597,800——
2012-03-05$10.90$23.89102,700——
2012-03-02$10.74$23.5475,600——
2012-03-01$11.00$24.1193,400——
2012-02-29$11.08$24.27172,400——
2012-02-28$11.37$24.9079,400——
2012-02-27$11.33$24.8166,900——
2012-02-24$11.30$24.75102,600——
2012-02-23$11.38$24.9286,800——
2012-02-22$11.11$24.33100,100——
2012-02-21$11.31$24.77138,400——
2012-02-17$11.39$24.95130,500——
2012-02-16$11.31$24.77130,600——
2012-02-15$10.74$23.52130,500——
2012-02-14$10.70$23.4384,800——
2012-02-13$10.56$23.13103,800——
2012-02-10$10.19$22.3279,400——
2012-02-09$10.37$22.71118,600——
2012-02-08$10.29$22.5489,000——
2012-02-07$10.25$22.4572,500——
2012-02-06$10.27$22.4962,100——
2012-02-03$10.25$22.45108,300——
2012-02-02$10.00$21.9050,600——
2012-02-01$9.90$21.68101,000——
2012-01-31$9.85$21.5758,500——
2012-01-30$9.89$21.6696,200——
2012-01-27$9.77$21.40105,900——
2012-01-26$9.23$20.2184,000——
2012-01-25$9.47$20.7458,600——
2012-01-24$9.26$20.2868,300——
2012-01-23$9.03$19.7827,400——
2012-01-20$9.13$20.0049,400——
2012-01-19$9.04$19.8042,200——
2012-01-18$9.22$20.1950,000——
2012-01-17$9.04$19.8065,100——
2012-01-13$8.97$19.6549,600——
2012-01-12$9.06$19.8435,600——
2012-01-11$9.10$19.9376,300——
2012-01-10$9.08$19.8963,100——
2012-01-09$9.01$19.73104,200——
2012-01-06$9.07$19.8681,700——
2012-01-05$9.16$20.0698,500——
2012-01-04$8.73$19.1241,700——
2012-01-03$8.69$19.0372,700——